Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.18 | 20.21 | 19.83 | 19.84 | 4,110,435 | -0.42(-2.06%) |
Feb 27, 2018 | 20.41 | 20.50 | 20.25 | 20.26 | 2,015,342 | -0.18(-0.88%) |
Feb 26, 2018 | 20.30 | 20.48 | 20.23 | 20.44 | 2,663,942 | -0.02(-0.12%) |
Feb 23, 2018 | 20.38 | 20.48 | 20.35 | 20.46 | 1,413,394 | +0.04(+0.20%) |
Feb 22, 2018 | 20.32 | 20.49 | 20.24 | 20.42 | 2,052,834 | +0.06(+0.28%) |
Feb 21, 2018 | 20.48 | 20.67 | 20.37 | 20.37 | 2,279,789 | -0.26(-1.27%) |
Feb 20, 2018 | 20.61 | 20.81 | 20.58 | 20.63 | 3,155,883 | -0.14(-0.67%) |
Feb 16, 2018 | 20.77 | 20.77 | 20.77 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 20.76 | 20.83 | 20.64 | 20.81 | 2,586,913 | +0.49(+2.41%) |
Feb 14, 2018 | 19.81 | 20.36 | 19.81 | 20.32 | 2,991,215 | +0.42(+2.09%) |
Feb 13, 2018 | 19.92 | 19.97 | 19.82 | 19.90 | 2,094,392 | -0.20(-0.98%) |
Feb 12, 2018 | 20.01 | 20.19 | 19.92 | 20.10 | 3,097,826 | +0.25(+1.23%) |
Feb 09, 2018 | 19.98 | 20.08 | 19.40 | 19.85 | 6,220,355 | +0.01(+0.04%) |
Feb 08, 2018 | 20.46 | 20.53 | 19.83 | 19.84 | 6,543,157 | -1.51(-7.08%) |
Feb 07, 2018 | 21.42 | 21.54 | 21.22 | 21.35 | 4,148,519 | -0.20(-0.95%) |
Feb 06, 2018 | 21.16 | 21.63 | 21.06 | 21.56 | 4,611,228 | +0.02(+0.08%) |
Feb 05, 2018 | 21.98 | 22.03 | 21.34 | 21.54 | 3,632,201 | -0.87(-3.86%) |
Feb 02, 2018 | 22.64 | 22.66 | 22.40 | 22.41 | 2,309,244 | -0.51(-2.25%) |
Feb 01, 2018 | 22.84 | 22.98 | 22.81 | 22.92 | 1,965,599 | +0.16(+0.68%) |
Jan 31, 2018 | 23.05 | 23.07 | 22.68 | 22.77 | 2,189,916 | -0.07(-0.32%) |
Jan 30, 2018 | 22.97 | 22.97 | 22.78 | 22.84 | 2,148,783 | -0.08(-0.36%) |
Jan 29, 2018 | 23.17 | 23.22 | 22.90 | 22.92 | 2,589,997 | -0.44(-1.89%) |
Jan 26, 2018 | 23.20 | 23.36 | 23.14 | 23.36 | 1,701,850 | +0.26(+1.13%) |
Jan 25, 2018 | 23.35 | 23.38 | 23.03 | 23.10 | 2,409,586 | -0.09(-0.39%) |
Jan 24, 2018 | 23.37 | 23.42 | 23.13 | 23.19 | 4,000,915 | +0.19(+0.82%) |
Jan 23, 2018 | 23.00 | 23.08 | 22.96 | 23.00 | 1,796,513 | +0.10(+0.43%) |
Jan 22, 2018 | 22.93 | 22.93 | 22.79 | 22.91 | 2,234,864 | +0.02(+0.11%) |
Jan 19, 2018 | 22.95 | 22.96 | 22.85 | 22.88 | 1,373,664 | +0.02(+0.11%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.79 | 22.86 | 1,509,166 | +0.07(+0.29%) |
Jan 17, 2018 | 22.90 | 22.90 | 22.74 | 22.79 | 1,338,705 | -0.14(-0.61%) |
Jan 16, 2018 | 23.04 | 23.09 | 22.89 | 22.93 | 2,174,091 | -0.02(-0.07%) |
Jan 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.30(+1.33%) | |
Jan 11, 2018 | 22.50 | 22.66 | 22.47 | 22.64 | 1,360,116 | +0.15(+0.65%) |
Jan 10, 2018 | 22.51 | 22.51 | 22.43 | 22.50 | 2,267,391 | +0.05(+0.22%) |
Jan 09, 2018 | 22.51 | 22.53 | 22.41 | 22.45 | 3,078,585 | -0.10(-0.43%) |
Jan 08, 2018 | 22.47 | 22.59 | 22.46 | 22.55 | 3,027,511 | -0.02(-0.11%) |
Jan 05, 2018 | 22.43 | 22.61 | 22.42 | 22.57 | 2,937,823 | +0.15(+0.66%) |
Jan 04, 2018 | 22.31 | 22.46 | 22.29 | 22.42 | 2,737,114 | +0.19(+0.85%) |
Jan 03, 2018 | 21.99 | 22.25 | 21.98 | 22.24 | 3,296,441 | +0.16(+0.74%) |
Jan 02, 2018 | 22.02 | 22.09 | 21.97 | 22.07 | 2,602,250 | +0.16(+0.75%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.89 | 21.98 | 21.87 | 21.90 | 1,722,927 | +0.06(+0.26%) |
Dec 27, 2017 | 21.77 | 21.86 | 21.71 | 21.84 | 1,101,623 | +0.07(+0.30%) |
Dec 26, 2017 | 21.73 | 21.80 | 21.72 | 21.78 | 778,646 | +0.05(+0.23%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.67 | 21.73 | 1,042,213 | -0.01(-0.04%) |
Dec 21, 2017 | 21.63 | 21.82 | 21.62 | 21.74 | 1,005,400 | +0.04(+0.19%) |
Dec 20, 2017 | 21.75 | 21.81 | 21.67 | 21.70 | 2,182,843 | -0.02(-0.11%) |
Dec 19, 2017 | 21.74 | 21.75 | 21.64 | 21.72 | 1,324,788 | +0.13(+0.61%) |
Dec 18, 2017 | 21.57 | 21.70 | 21.57 | 21.59 | 1,921,819 | +0.35(+1.65%) |
Dec 15, 2017 | 21.35 | 21.35 | 21.22 | 21.24 | 2,984,978 | -0.08(-0.38%) |
Dec 14, 2017 | 21.43 | 21.51 | 21.31 | 21.32 | 3,742,704 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.34 | 21.21 | 21.32 | 2,711,873 | +0.06(+0.27%) |
Dec 12, 2017 | 21.14 | 21.29 | 21.13 | 21.26 | 1,214,147 | +0.02(+0.12%) |
Dec 11, 2017 | 21.18 | 21.32 | 21.18 | 21.24 | 1,480,651 | -0.16(-0.76%) |
Dec 08, 2017 | 21.26 | 21.41 | 21.21 | 21.40 | 5,255,578 | +0.32(+1.51%) |
Dec 07, 2017 | 20.99 | 21.13 | 20.93 | 21.08 | 3,784,197 | +0.13(+0.62%) |
Dec 06, 2017 | 20.89 | 21.01 | 20.87 | 20.95 | 1,411,173 | +0.19(+0.90%) |
Dec 05, 2017 | 20.95 | 20.98 | 20.74 | 20.77 | 1,497,089 | -0.25(-1.21%) |
Dec 04, 2017 | 21.18 | 21.22 | 21.01 | 21.02 | 2,829,991 | +0.06(+0.27%) |