Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.05 | 24.17 | 23.73 | 23.73 | 9,527,400 | -0.13(-0.55%) |
Feb 27, 2018 | 24.41 | 24.59 | 23.86 | 23.86 | 7,725,957 | -0.51(-2.08%) |
Feb 26, 2018 | 24.06 | 24.52 | 23.97 | 24.37 | 8,051,138 | +0.38(+1.57%) |
Feb 23, 2018 | 23.94 | 24.09 | 23.78 | 23.99 | 6,583,727 | +0.18(+0.73%) |
Feb 22, 2018 | 23.54 | 23.82 | 12,155,319 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.21 | 24.52 | 23.87 | 23.98 | 11,252,040 | -0.07(-0.29%) |
Feb 20, 2018 | 24.33 | 24.58 | 23.82 | 24.05 | 14,215,694 | -1.05(-4.18%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.09(-0.35%) | |
Feb 15, 2018 | 25.04 | 25.31 | 24.78 | 25.19 | 7,010,205 | +0.34(+1.37%) |
Feb 14, 2018 | 24.37 | 25.08 | 24.30 | 24.85 | 9,960,748 | +0.35(+1.45%) |
Feb 13, 2018 | 23.67 | 24.57 | 23.64 | 24.49 | 8,983,723 | +0.80(+3.38%) |
Feb 12, 2018 | 24.28 | 24.28 | 23.54 | 23.69 | 12,428,554 | -0.40(-1.66%) |
Feb 09, 2018 | 24.23 | 24.42 | 23.20 | 24.09 | 12,083,242 | +0.08(+0.33%) |
Feb 08, 2018 | 25.09 | 25.17 | 23.97 | 24.01 | 13,870,432 | -1.16(-4.60%) |
Feb 07, 2018 | 25.30 | 25.51 | 25.12 | 25.17 | 7,712,420 | -0.15(-0.58%) |
Feb 06, 2018 | 24.32 | 25.45 | 23.79 | 25.32 | 13,825,979 | +0.35(+1.40%) |
Feb 05, 2018 | 25.24 | 25.44 | 24.61 | 24.97 | 16,360,341 | -0.58(-2.28%) |
Feb 02, 2018 | 26.14 | 26.24 | 25.53 | 25.56 | 8,835,369 | -0.76(-2.88%) |
Feb 01, 2018 | 26.31 | 26.56 | 26.20 | 26.31 | 6,276,396 | -0.13(-0.49%) |
Jan 31, 2018 | 26.86 | 27.08 | 26.31 | 26.44 | 13,199,625 | -0.41(-1.52%) |
Jan 30, 2018 | 27.00 | 27.31 | 26.77 | 26.85 | 12,974,600 | -0.44(-1.63%) |
Jan 29, 2018 | 26.69 | 27.35 | 26.60 | 27.30 | 15,181,472 | +0.40(+1.49%) |
Jan 26, 2018 | 26.36 | 26.90 | 26.17 | 26.90 | 13,410,490 | +0.54(+2.05%) |
Jan 25, 2018 | 26.44 | 26.53 | 25.88 | 26.36 | 18,972,910 | +0.68(+2.65%) |
Jan 24, 2018 | 25.65 | 26.02 | 25.39 | 25.68 | 15,067,788 | +0.15(+0.58%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.27 | 25.53 | 12,158,136 | -0.28(-1.08%) |
Jan 22, 2018 | 25.83 | 25.89 | 25.40 | 25.81 | 11,154,413 | -0.08(-0.30%) |
Jan 19, 2018 | 25.40 | 25.97 | 25.19 | 25.89 | 10,931,257 | +0.57(+2.27%) |
Jan 18, 2018 | 25.05 | 25.57 | 25.00 | 25.31 | 12,122,886 | +0.34(+1.36%) |
Jan 17, 2018 | 24.75 | 25.17 | 24.70 | 24.97 | 8,691,902 | +0.37(+1.49%) |
Jan 16, 2018 | 24.69 | 24.80 | 24.39 | 24.61 | 9,121,581 | +0.10(+0.39%) |
Jan 12, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.39 | 24.48 | 24.01 | 24.46 | 10,759,636 | +0.08(+0.32%) |
Jan 10, 2018 | 24.43 | 24.38 | 8,684,533 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.39 | 24.53 | 24.18 | 24.19 | 9,398,177 | -0.17(-0.72%) |
Jan 08, 2018 | 23.85 | 24.49 | 23.80 | 24.36 | 14,145,898 | +0.57(+2.38%) |
Jan 05, 2018 | 23.77 | 24.01 | 23.42 | 23.80 | 11,055,633 | +0.30(+1.26%) |
Jan 04, 2018 | 24.41 | 24.44 | 23.12 | 23.50 | 14,186,925 | -0.76(-3.12%) |
Jan 03, 2018 | 24.55 | 24.80 | 24.12 | 24.26 | 12,385,296 | -0.39(-1.59%) |
Jan 02, 2018 | 23.99 | 24.66 | 23.97 | 24.65 | 13,421,074 | +0.74(+3.10%) |
Dec 29, 2017 | 23.91 | 23.91 | 23.91 | 0 | -0.17(-0.72%) | |
Dec 28, 2017 | 24.15 | 24.22 | 23.90 | 24.08 | 5,028,854 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,333 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,404 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,033 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,576 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,588 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,825 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,868 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,492 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,480 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,717 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,912,004 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,541 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,240 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,545 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,504 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,803 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,754 | +1.05(+4.71%) |