Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.80 | 24.87 | 24.29 | 24.29 | 6,330,830 | -0.44(-1.77%) |
Feb 27, 2018 | 25.96 | 25.98 | 24.71 | 24.73 | 7,287,553 | -1.26(-4.86%) |
Feb 26, 2018 | 26.61 | 26.92 | 25.73 | 25.99 | 5,243,730 | -0.51(-1.91%) |
Feb 23, 2018 | 25.63 | 26.59 | 25.44 | 26.50 | 6,623,331 | +1.19(+4.70%) |
Feb 22, 2018 | 25.15 | 25.31 | 6,275,832 | -0.01(-0.04%) | ||
Feb 21, 2018 | 25.38 | 25.89 | 25.24 | 25.32 | 8,380,586 | +0.65(+2.62%) |
Feb 20, 2018 | 24.02 | 25.24 | 23.97 | 24.67 | 8,623,928 | +1.23(+5.23%) |
Feb 16, 2018 | 23.45 | 23.45 | 23.45 | 0 | -0.40(-1.66%) | |
Feb 15, 2018 | 23.97 | 24.07 | 23.45 | 23.84 | 5,349,183 | +0.13(+0.54%) |
Feb 14, 2018 | 22.96 | 23.90 | 22.96 | 23.71 | 4,428,425 | +0.47(+2.02%) |
Feb 13, 2018 | 23.12 | 23.36 | 22.84 | 23.24 | 3,265,081 | +0.00(+0.00%) |
Feb 12, 2018 | 22.86 | 23.38 | 22.60 | 23.24 | 4,918,870 | +0.79(+3.53%) |
Feb 09, 2018 | 22.55 | 22.71 | 21.63 | 22.45 | 7,438,292 | +0.20(+0.91%) |
Feb 08, 2018 | 23.27 | 23.44 | 22.24 | 22.25 | 4,897,573 | -1.03(-4.44%) |
Feb 07, 2018 | 23.10 | 23.69 | 22.98 | 23.28 | 4,852,824 | +0.17(+0.72%) |
Feb 06, 2018 | 22.32 | 23.28 | 21.89 | 23.12 | 7,458,598 | -0.05(-0.20%) |
Feb 05, 2018 | 23.75 | 24.02 | 22.88 | 23.16 | 7,599,994 | -0.85(-3.53%) |
Feb 02, 2018 | 24.64 | 24.75 | 23.62 | 24.01 | 6,111,483 | -0.77(-3.09%) |
Feb 01, 2018 | 25.00 | 25.37 | 24.66 | 24.78 | 5,918,263 | -0.40(-1.57%) |
Jan 31, 2018 | 25.19 | 25.27 | 24.65 | 25.17 | 5,626,029 | +0.10(+0.40%) |
Jan 30, 2018 | 25.32 | 25.62 | 24.93 | 25.07 | 4,339,264 | -0.47(-1.84%) |
Jan 29, 2018 | 25.38 | 26.09 | 25.36 | 25.54 | 8,181,277 | +0.07(+0.29%) |
Jan 26, 2018 | 24.74 | 25.58 | 24.71 | 25.47 | 4,787,754 | +0.86(+3.48%) |
Jan 25, 2018 | 25.25 | 25.36 | 24.60 | 24.61 | 4,826,803 | -0.47(-1.87%) |
Jan 24, 2018 | 25.27 | 25.36 | 24.94 | 25.08 | 5,286,757 | -0.09(-0.37%) |
Jan 23, 2018 | 25.00 | 25.36 | 24.90 | 25.17 | 6,555,637 | +0.59(+2.40%) |
Jan 22, 2018 | 24.38 | 24.71 | 24.22 | 24.58 | 5,047,904 | +0.12(+0.49%) |
Jan 19, 2018 | 24.30 | 24.59 | 23.91 | 24.46 | 4,762,896 | +0.29(+1.18%) |
Jan 18, 2018 | 23.52 | 24.45 | 23.40 | 24.18 | 6,961,643 | +0.63(+2.66%) |
Jan 17, 2018 | 23.83 | 23.83 | 23.25 | 23.55 | 4,104,442 | -0.13(-0.55%) |
Jan 16, 2018 | 25.13 | 25.13 | 23.59 | 23.68 | 6,616,710 | -1.42(-5.66%) |
Jan 12, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.01 | 25.01 | 24.00 | 24.96 | 6,208,783 | +1.07(+4.48%) |
Jan 10, 2018 | 23.89 | 6,216,296 | -0.18(-0.77%) | |||
Jan 09, 2018 | 24.29 | 24.38 | 23.95 | 24.07 | 4,233,021 | -0.17(-0.68%) |
Jan 08, 2018 | 24.82 | 24.82 | 23.88 | 24.24 | 4,582,487 | -0.53(-2.12%) |
Jan 05, 2018 | 24.89 | 25.01 | 24.53 | 24.77 | 5,415,153 | +0.04(+0.15%) |
Jan 04, 2018 | 24.43 | 24.77 | 24.11 | 24.73 | 5,071,608 | +0.38(+1.55%) |
Jan 03, 2018 | 24.67 | 24.76 | 24.33 | 24.35 | 4,096,209 | -0.22(-0.90%) |
Jan 02, 2018 | 23.93 | 24.59 | 23.93 | 24.57 | 5,166,638 | +0.91(+3.86%) |
Dec 29, 2017 | 23.66 | 23.66 | 23.66 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.42 | 23.85 | 23.41 | 23.57 | 2,724,092 | +0.06(+0.27%) |
Dec 27, 2017 | 23.45 | 23.71 | 23.35 | 23.50 | 3,147,864 | -0.01(-0.04%) |
Dec 26, 2017 | 23.54 | 23.71 | 23.37 | 23.51 | 2,581,538 | -0.02(-0.08%) |
Dec 22, 2017 | 23.35 | 23.65 | 23.30 | 23.53 | 3,210,955 | +0.26(+1.11%) |
Dec 21, 2017 | 22.63 | 23.31 | 22.56 | 23.27 | 4,628,643 | +0.70(+3.10%) |
Dec 20, 2017 | 22.59 | 22.88 | 22.53 | 22.57 | 3,916,056 | -0.01(-0.04%) |
Dec 19, 2017 | 22.61 | 22.82 | 22.45 | 22.58 | 4,831,570 | -0.02(-0.08%) |
Dec 18, 2017 | 23.13 | 23.23 | 22.56 | 22.60 | 5,776,896 | -0.38(-1.65%) |
Dec 15, 2017 | 22.91 | 23.06 | 22.49 | 22.98 | 18,786,314 | +0.02(+0.08%) |
Dec 14, 2017 | 22.78 | 22.97 | 22.33 | 22.96 | 13,944,588 | +0.19(+0.85%) |
Dec 13, 2017 | 23.00 | 23.23 | 22.61 | 22.77 | 6,032,867 | -0.12(-0.52%) |
Dec 12, 2017 | 22.89 | 22.99 | 21.98 | 22.89 | 10,119,511 | +0.90(+4.11%) |
Dec 11, 2017 | 21.79 | 22.12 | 21.79 | 21.98 | 2,639,235 | +0.20(+0.93%) |
Dec 08, 2017 | 22.11 | 22.13 | 21.65 | 21.78 | 4,357,594 | -0.23(-1.05%) |
Dec 07, 2017 | 21.49 | 22.06 | 21.36 | 22.01 | 5,882,891 | +0.42(+1.96%) |
Dec 06, 2017 | 21.85 | 22.18 | 21.57 | 21.58 | 4,684,908 | -0.37(-1.70%) |
Dec 05, 2017 | 21.76 | 22.05 | 21.52 | 21.96 | 5,642,152 | +0.13(+0.59%) |
Dec 04, 2017 | 22.46 | 22.52 | 21.77 | 21.83 | 5,358,021 | -0.53(-2.39%) |