Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.01 | 21.38 | 21.00 | 21.15 | 9,543,026 | +0.20(+0.97%) |
Mar 27, 2018 | 20.61 | 21.13 | 20.47 | 20.95 | 9,309,518 | +0.34(+1.64%) |
Mar 26, 2018 | 20.44 | 20.68 | 20.41 | 20.61 | 7,918,227 | +0.24(+1.18%) |
Mar 23, 2018 | 20.46 | 20.72 | 20.33 | 20.37 | 8,080,254 | -0.14(-0.70%) |
Mar 22, 2018 | 20.42 | 20.97 | 20.41 | 20.51 | 8,971,025 | +0.08(+0.37%) |
Mar 21, 2018 | 20.50 | 20.75 | 20.36 | 20.44 | 6,768,856 | -0.03(-0.15%) |
Mar 20, 2018 | 20.62 | 20.68 | 20.44 | 20.47 | 7,550,946 | -0.11(-0.55%) |
Mar 19, 2018 | 21.12 | 21.18 | 20.53 | 20.58 | 13,357,077 | -0.53(-2.53%) |
Mar 16, 2018 | 20.92 | 21.25 | 20.90 | 21.11 | 30,069,076 | +0.21(+1.01%) |
Mar 15, 2018 | 20.98 | 21.19 | 20.67 | 20.90 | 11,535,599 | -0.07(-0.32%) |
Mar 14, 2018 | 20.87 | 21.20 | 20.83 | 20.97 | 8,048,269 | +0.13(+0.61%) |
Mar 13, 2018 | 20.98 | 21.04 | 20.66 | 20.84 | 8,249,259 | -0.10(-0.47%) |
Mar 12, 2018 | 20.74 | 21.03 | 20.71 | 20.94 | 9,034,636 | +0.26(+1.27%) |
Mar 09, 2018 | 20.83 | 20.89 | 20.55 | 20.68 | 10,189,347 | -0.17(-0.83%) |
Mar 08, 2018 | 20.46 | 20.88 | 20.38 | 20.85 | 11,274,825 | +0.42(+2.06%) |
Mar 07, 2018 | 20.82 | 20.34 | 20.43 | 16,709,850 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.09 | 21.09 | 20.46 | 20.47 | 9,812,327 | -0.47(-2.26%) |
Mar 05, 2018 | 20.52 | 21.04 | 20.42 | 20.95 | 8,918,921 | +0.44(+2.13%) |
Mar 02, 2018 | 20.88 | 21.02 | 20.32 | 20.51 | 9,271,699 | -0.38(-1.81%) |
Mar 01, 2018 | 21.19 | 21.43 | 20.79 | 20.89 | 11,142,021 | -0.30(-1.43%) |
Feb 28, 2018 | 21.60 | 21.66 | 21.18 | 21.19 | 10,096,416 | -0.38(-1.78%) |
Feb 27, 2018 | 22.08 | 22.14 | 21.57 | 21.57 | 11,205,752 | -0.48(-2.18%) |
Feb 26, 2018 | 22.48 | 22.51 | 21.99 | 22.05 | 8,305,747 | -0.38(-1.71%) |
Feb 23, 2018 | 21.86 | 22.54 | 21.83 | 22.44 | 8,406,159 | +0.61(+2.78%) |
Feb 22, 2018 | 21.66 | 21.83 | 14,905,999 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.77 | 22.91 | 22.25 | 22.27 | 7,474,847 | -0.53(-2.34%) |
Feb 20, 2018 | 23.13 | 23.23 | 22.71 | 22.80 | 5,310,885 | -0.46(-1.97%) |
Feb 16, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.00 | 22.39 | 23.00 | 8,426,332 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.54 | 22.64 | 22.37 | 22.39 | 5,869,787 | -0.32(-1.40%) |
Feb 13, 2018 | 22.47 | 22.80 | 22.29 | 22.71 | 5,045,863 | +0.18(+0.79%) |
Feb 12, 2018 | 22.30 | 22.66 | 22.14 | 22.53 | 8,372,848 | +0.30(+1.33%) |
Feb 09, 2018 | 21.99 | 22.43 | 21.74 | 22.23 | 9,492,645 | +0.40(+1.83%) |
Feb 08, 2018 | 22.35 | 22.50 | 21.83 | 21.83 | 8,455,099 | -0.55(-2.48%) |
Feb 07, 2018 | 22.28 | 22.67 | 22.16 | 22.39 | 9,752,054 | +0.15(+0.67%) |
Feb 06, 2018 | 22.20 | 22.37 | 21.60 | 22.24 | 11,993,435 | -0.41(-1.83%) |
Feb 05, 2018 | 23.06 | 23.14 | 22.51 | 22.65 | 8,197,542 | -0.41(-1.80%) |
Feb 02, 2018 | 23.05 | 23.20 | 22.94 | 23.07 | 6,884,270 | -0.03(-0.13%) |
Feb 01, 2018 | 23.42 | 23.60 | 23.08 | 23.10 | 7,877,789 | -0.47(-2.01%) |
Jan 31, 2018 | 23.28 | 23.58 | 23.19 | 23.57 | 9,451,639 | +0.33(+1.43%) |
Jan 30, 2018 | 23.32 | 23.46 | 23.24 | 23.24 | 5,734,997 | -0.08(-0.35%) |
Jan 29, 2018 | 23.63 | 23.64 | 23.30 | 23.32 | 6,048,720 | -0.36(-1.50%) |
Jan 26, 2018 | 23.96 | 24.00 | 23.52 | 23.67 | 6,795,377 | -0.19(-0.81%) |
Jan 25, 2018 | 23.73 | 23.87 | 23.59 | 23.87 | 7,433,087 | +0.20(+0.84%) |
Jan 24, 2018 | 23.51 | 23.79 | 23.42 | 23.67 | 10,138,947 | +0.17(+0.72%) |
Jan 23, 2018 | 23.39 | 23.64 | 23.29 | 23.50 | 8,652,979 | +0.21(+0.89%) |
Jan 22, 2018 | 23.49 | 23.59 | 23.21 | 23.29 | 7,457,459 | -0.07(-0.32%) |
Jan 19, 2018 | 23.47 | 23.87 | 23.33 | 23.36 | 11,498,126 | -0.01(-0.06%) |
Jan 18, 2018 | 23.52 | 23.72 | 23.33 | 23.38 | 8,427,932 | +0.03(+0.13%) |
Jan 17, 2018 | 23.20 | 23.48 | 23.17 | 23.35 | 9,486,835 | +0.23(+0.99%) |
Jan 16, 2018 | 23.15 | 23.24 | 22.89 | 23.12 | 9,462,173 | +0.13(+0.58%) |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.84 | 22.93 | 22.75 | 22.84 | 7,445,977 | -0.01(-0.06%) |
Jan 10, 2018 | 23.08 | 23.15 | 22.82 | 22.85 | 8,912,665 | -0.32(-1.37%) |
Jan 09, 2018 | 23.20 | 23.31 | 23.08 | 23.17 | 9,499,569 | -0.05(-0.22%) |
Jan 08, 2018 | 22.88 | 23.25 | 22.84 | 23.22 | 12,022,747 | +0.33(+1.45%) |
Jan 05, 2018 | 22.87 | 22.97 | 22.74 | 22.89 | 9,738,960 | +0.15(+0.65%) |
Jan 04, 2018 | 22.67 | 23.02 | 22.65 | 22.74 | 11,346,934 | +0.06(+0.26%) |
Jan 03, 2018 | 22.63 | 22.76 | 22.53 | 22.68 | 11,115,369 | +0.05(+0.23%) |