Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.18 | 24.29 | 23.85 | 23.85 | 9,477,347 | -0.13(-0.55%) |
Feb 27, 2018 | 24.54 | 24.72 | 23.99 | 23.99 | 7,685,367 | -0.51(-2.08%) |
Feb 26, 2018 | 24.19 | 24.64 | 24.10 | 24.50 | 8,008,841 | +0.38(+1.57%) |
Feb 23, 2018 | 24.06 | 24.21 | 23.91 | 24.12 | 6,549,138 | +0.18(+0.73%) |
Feb 22, 2018 | 23.67 | 23.94 | 12,091,460 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.34 | 24.65 | 23.99 | 24.11 | 11,192,926 | -0.07(-0.29%) |
Feb 20, 2018 | 24.46 | 24.71 | 23.94 | 24.18 | 14,141,010 | -1.06(-4.18%) |
Feb 16, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.09(-0.35%) | |
Feb 15, 2018 | 25.17 | 25.45 | 24.91 | 25.32 | 6,973,376 | +0.34(+1.37%) |
Feb 14, 2018 | 24.50 | 25.22 | 24.43 | 24.98 | 9,908,419 | +0.36(+1.45%) |
Feb 13, 2018 | 23.79 | 24.70 | 23.76 | 24.62 | 8,936,525 | +0.81(+3.38%) |
Feb 12, 2018 | 24.40 | 24.41 | 23.66 | 23.82 | 12,363,259 | -0.40(-1.66%) |
Feb 09, 2018 | 24.36 | 24.55 | 23.32 | 24.22 | 12,019,761 | +0.08(+0.33%) |
Feb 08, 2018 | 25.22 | 25.31 | 24.10 | 24.14 | 13,797,561 | -1.16(-4.60%) |
Feb 07, 2018 | 25.44 | 25.65 | 25.25 | 25.31 | 7,671,901 | -0.15(-0.58%) |
Feb 06, 2018 | 24.45 | 25.59 | 23.91 | 25.45 | 13,753,342 | +0.35(+1.40%) |
Feb 05, 2018 | 25.38 | 25.58 | 24.74 | 25.10 | 16,274,389 | -0.59(-2.28%) |
Feb 02, 2018 | 26.28 | 26.38 | 25.66 | 25.69 | 8,788,951 | -0.76(-2.88%) |
Feb 01, 2018 | 26.45 | 26.70 | 26.33 | 26.45 | 6,243,422 | -0.13(-0.49%) |
Jan 31, 2018 | 27.00 | 27.22 | 26.45 | 26.58 | 13,130,278 | -0.41(-1.52%) |
Jan 30, 2018 | 27.14 | 27.45 | 26.91 | 27.00 | 12,906,436 | -0.45(-1.63%) |
Jan 29, 2018 | 26.83 | 27.50 | 26.74 | 27.44 | 15,101,714 | +0.40(+1.49%) |
Jan 26, 2018 | 26.50 | 27.04 | 26.31 | 27.04 | 13,340,036 | +0.54(+2.05%) |
Jan 25, 2018 | 26.58 | 26.67 | 26.02 | 26.50 | 18,873,234 | +0.68(+2.65%) |
Jan 24, 2018 | 25.79 | 26.16 | 25.52 | 25.81 | 14,988,628 | +0.15(+0.58%) |
Jan 23, 2018 | 25.94 | 25.95 | 25.41 | 25.66 | 12,094,262 | -0.28(-1.08%) |
Jan 22, 2018 | 25.96 | 26.03 | 25.53 | 25.95 | 11,095,812 | -0.08(-0.30%) |
Jan 19, 2018 | 25.53 | 26.11 | 25.32 | 26.02 | 10,873,828 | +0.58(+2.27%) |
Jan 18, 2018 | 25.18 | 25.71 | 25.13 | 25.45 | 12,059,197 | +0.34(+1.36%) |
Jan 17, 2018 | 24.89 | 25.31 | 24.83 | 25.10 | 8,646,237 | +0.37(+1.49%) |
Jan 16, 2018 | 24.82 | 24.93 | 24.52 | 24.74 | 9,073,660 | +0.10(+0.39%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.52 | 24.61 | 24.13 | 24.59 | 10,703,108 | +0.08(+0.32%) |
Jan 10, 2018 | 24.56 | 24.51 | 8,638,908 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.52 | 24.66 | 24.31 | 24.32 | 9,348,802 | -0.18(-0.71%) |
Jan 08, 2018 | 23.98 | 24.62 | 23.92 | 24.49 | 14,071,580 | +0.57(+2.38%) |
Jan 05, 2018 | 23.90 | 24.14 | 23.55 | 23.92 | 10,997,551 | +0.30(+1.26%) |
Jan 04, 2018 | 24.54 | 24.57 | 23.24 | 23.62 | 14,112,392 | -0.76(-3.12%) |
Jan 03, 2018 | 24.68 | 24.93 | 24.25 | 24.39 | 12,320,229 | -0.39(-1.59%) |
Jan 02, 2018 | 24.12 | 24.79 | 24.10 | 24.78 | 13,350,565 | +0.74(+3.10%) |
Dec 29, 2017 | 24.04 | 24.04 | 24.04 | 0 | -0.18(-0.72%) | |
Dec 28, 2017 | 24.28 | 24.35 | 24.03 | 24.21 | 5,002,434 | -0.05(-0.22%) |
Dec 27, 2017 | 24.32 | 24.47 | 24.25 | 24.26 | 5,611,696 | -0.08(-0.32%) |
Dec 26, 2017 | 24.75 | 24.95 | 24.16 | 24.34 | 9,910,065 | -0.39(-1.59%) |
Dec 22, 2017 | 24.22 | 24.76 | 24.19 | 24.74 | 12,488,079 | +0.61(+2.54%) |
Dec 21, 2017 | 23.95 | 24.26 | 23.76 | 24.12 | 9,781,914 | +0.20(+0.84%) |
Dec 20, 2017 | 23.79 | 24.01 | 23.65 | 23.92 | 15,237,115 | +0.32(+1.37%) |
Dec 19, 2017 | 23.69 | 23.74 | 23.49 | 23.60 | 9,623,997 | -0.04(-0.19%) |
Dec 18, 2017 | 23.26 | 23.72 | 23.21 | 23.64 | 13,691,558 | +0.48(+2.08%) |
Dec 15, 2017 | 22.70 | 23.22 | 22.69 | 23.16 | 14,744,620 | +0.48(+2.12%) |
Dec 14, 2017 | 23.38 | 23.47 | 22.67 | 22.68 | 13,949,806 | -0.69(-2.96%) |
Dec 13, 2017 | 23.08 | 23.55 | 22.80 | 23.37 | 12,376,352 | +0.32(+1.37%) |
Dec 12, 2017 | 23.06 | 23.61 | 23.01 | 23.06 | 8,865,183 | -0.22(-0.94%) |
Dec 11, 2017 | 23.47 | 23.61 | 23.07 | 23.27 | 7,896,835 | -0.09(-0.37%) |
Dec 08, 2017 | 23.36 | 23.47 | 23.19 | 23.36 | 7,048,016 | +0.13(+0.57%) |
Dec 07, 2017 | 23.17 | 23.36 | 23.09 | 23.23 | 7,883,907 | +0.11(+0.45%) |
Dec 06, 2017 | 23.18 | 23.26 | 22.97 | 23.13 | 9,335,201 | +0.17(+0.72%) |
Dec 05, 2017 | 23.56 | 23.64 | 22.87 | 22.96 | 12,929,517 | -0.58(-2.46%) |
Dec 04, 2017 | 22.77 | 23.63 | 22.76 | 23.54 | 20,692,468 | +1.06(+4.71%) |