Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.88 | 23.54 | 22.79 | 23.45 | 2,879,282 | +0.81(+3.59%) |
Feb 27, 2018 | 23.09 | 23.42 | 22.64 | 22.64 | 2,458,950 | -0.66(-2.84%) |
Feb 26, 2018 | 22.85 | 23.42 | 22.85 | 23.30 | 1,976,264 | +0.42(+1.84%) |
Feb 23, 2018 | 23.00 | 23.00 | 22.67 | 22.88 | 940,803 | +0.03(+0.13%) |
Feb 22, 2018 | 22.85 | 1,538,179 | -0.06(-0.26%) | |||
Feb 21, 2018 | 22.88 | 23.45 | 22.83 | 22.91 | 2,058,323 | +0.09(+0.40%) |
Feb 20, 2018 | 23.33 | 23.42 | 22.79 | 22.82 | 1,277,206 | -0.57(-2.44%) |
Feb 16, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.39(+1.70%) | |
Feb 15, 2018 | 22.94 | 23.34 | 22.94 | 23.00 | 1,357,041 | +0.09(+0.39%) |
Feb 14, 2018 | 22.49 | 23.09 | 22.28 | 22.91 | 2,276,629 | +0.24(+1.06%) |
Feb 13, 2018 | 22.85 | 22.94 | 22.19 | 22.67 | 2,276,757 | -0.09(-0.40%) |
Feb 12, 2018 | 22.88 | 22.94 | 22.09 | 22.76 | 2,782,434 | -0.06(-0.26%) |
Feb 09, 2018 | 22.43 | 23.06 | 22.19 | 22.82 | 2,129,637 | +0.51(+2.29%) |
Feb 08, 2018 | 23.12 | 23.21 | 22.31 | 22.31 | 2,787,735 | -0.81(-3.51%) |
Feb 07, 2018 | 23.39 | 23.54 | 22.64 | 23.12 | 5,254,354 | -0.27(-1.16%) |
Feb 06, 2018 | 22.88 | 23.72 | 22.43 | 23.39 | 3,590,751 | -0.12(-0.51%) |
Feb 05, 2018 | 23.54 | 23.72 | 23.21 | 23.51 | 1,347,573 | -0.27(-1.14%) |
Feb 02, 2018 | 23.96 | 24.17 | 23.58 | 23.78 | 1,484,558 | -0.36(-1.49%) |
Feb 01, 2018 | 24.56 | 24.80 | 23.93 | 24.14 | 2,403,156 | -0.42(-1.71%) |
Jan 31, 2018 | 24.65 | 24.98 | 24.27 | 24.56 | 2,207,359 | +0.03(+0.12%) |
Jan 30, 2018 | 24.62 | 24.77 | 24.38 | 24.53 | 1,692,623 | -0.18(-0.73%) |
Jan 29, 2018 | 25.31 | 25.40 | 24.62 | 24.71 | 1,302,463 | -0.63(-2.49%) |
Jan 26, 2018 | 25.73 | 25.79 | 25.10 | 25.34 | 1,635,616 | -0.39(-1.52%) |
Jan 25, 2018 | 25.37 | 25.79 | 25.31 | 25.73 | 1,387,954 | +0.33(+1.30%) |
Jan 24, 2018 | 25.88 | 26.03 | 25.28 | 25.40 | 2,161,422 | -0.18(-0.70%) |
Jan 23, 2018 | 25.70 | 25.76 | 25.25 | 25.58 | 2,048,655 | +0.00(+0.00%) |
Jan 22, 2018 | 25.49 | 25.64 | 25.22 | 25.58 | 2,010,883 | +0.54(+2.16%) |
Jan 19, 2018 | 24.68 | 25.04 | 24.41 | 25.04 | 1,665,872 | +0.51(+2.08%) |
Jan 18, 2018 | 24.47 | 24.71 | 24.26 | 24.53 | 2,386,493 | -0.06(-0.24%) |
Jan 17, 2018 | 24.32 | 24.70 | 24.29 | 24.59 | 2,488,313 | +0.33(+1.36%) |
Jan 16, 2018 | 24.41 | 24.64 | 24.26 | 24.26 | 1,872,867 | -0.09(-0.37%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 24.47 | 24.62 | 24.20 | 24.44 | 1,174,839 | +0.03(+0.12%) |
Jan 10, 2018 | 24.41 | 24.48 | 23.99 | 24.41 | 2,264,319 | -0.09(-0.37%) |
Jan 09, 2018 | 24.86 | 24.86 | 24.48 | 24.50 | 2,002,054 | -0.24(-0.97%) |
Jan 08, 2018 | 24.62 | 24.86 | 24.47 | 24.74 | 1,122,544 | +0.15(+0.61%) |
Jan 05, 2018 | 24.56 | 24.67 | 24.47 | 24.59 | 2,047,870 | +0.03(+0.12%) |
Jan 04, 2018 | 25.16 | 25.24 | 24.56 | 24.56 | 1,819,382 | -0.66(-2.62%) |
Jan 03, 2018 | 25.22 | 25.46 | 25.10 | 25.22 | 1,056,738 | +0.03(+0.12%) |
Jan 02, 2018 | 25.85 | 25.87 | 25.19 | 25.19 | 1,775,162 | -0.60(-2.33%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.43 | 25.79 | 25.37 | 25.76 | 1,524,398 | +0.33(+1.30%) |
Dec 27, 2017 | 25.58 | 25.62 | 25.31 | 25.43 | 1,141,868 | -0.06(-0.23%) |
Dec 26, 2017 | 25.40 | 25.73 | 25.28 | 25.49 | 1,244,651 | +0.09(+0.35%) |
Dec 22, 2017 | 25.11 | 25.52 | 25.05 | 25.40 | 1,421,037 | +0.18(+0.70%) |
Dec 21, 2017 | 25.34 | 25.40 | 25.14 | 25.23 | 1,456,081 | -0.03(-0.12%) |
Dec 20, 2017 | 25.37 | 25.58 | 25.26 | 25.26 | 2,739,451 | -0.26(-1.04%) |
Dec 19, 2017 | 25.52 | 25.73 | 25.39 | 25.52 | 4,291,832 | +0.06(+0.23%) |
Dec 18, 2017 | 25.43 | 25.64 | 25.37 | 25.46 | 3,286,558 | +0.18(+0.70%) |
Dec 15, 2017 | 25.11 | 25.55 | 25.11 | 25.28 | 4,232,772 | +0.38(+1.54%) |
Dec 14, 2017 | 24.90 | 25.18 | 24.80 | 24.90 | 1,655,948 | -0.09(-0.35%) |
Dec 13, 2017 | 24.90 | 25.17 | 24.81 | 24.99 | 1,562,911 | +0.21(+0.83%) |
Dec 12, 2017 | 24.64 | 24.96 | 24.49 | 24.78 | 1,091,064 | +0.21(+0.84%) |
Dec 11, 2017 | 24.84 | 25.02 | 24.58 | 24.58 | 1,528,733 | -0.29(-1.18%) |
Dec 08, 2017 | 24.75 | 24.90 | 24.49 | 24.87 | 699,612 | +0.26(+1.08%) |
Dec 07, 2017 | 24.40 | 24.74 | 24.28 | 24.61 | 1,018,056 | +0.15(+0.60%) |
Dec 06, 2017 | 24.64 | 24.64 | 24.18 | 24.46 | 1,619,809 | -0.18(-0.72%) |
Dec 05, 2017 | 24.93 | 24.96 | 24.59 | 24.64 | 1,335,386 | -0.32(-1.30%) |
Dec 04, 2017 | 25.11 | 25.26 | 24.84 | 24.96 | 1,247,825 | -0.21(-0.82%) |