Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.06 | 23.10 | 22.33 | 22.44 | 1,594,548 | -0.55(-2.39%) |
Feb 27, 2018 | 24.13 | 24.38 | 22.96 | 22.99 | 1,334,698 | -1.09(-4.53%) |
Feb 26, 2018 | 24.16 | 24.35 | 23.77 | 24.08 | 2,178,361 | -0.01(-0.04%) |
Feb 23, 2018 | 24.14 | 24.14 | 23.70 | 24.09 | 666,147 | +0.17(+0.71%) |
Feb 22, 2018 | 23.88 | 23.92 | 1,111,459 | -0.34(-1.40%) | ||
Feb 21, 2018 | 24.01 | 24.65 | 24.01 | 24.26 | 1,749,439 | +0.35(+1.46%) |
Feb 20, 2018 | 24.09 | 24.24 | 23.71 | 23.91 | 1,020,301 | -0.40(-1.65%) |
Feb 16, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.09(+0.37%) | |
Feb 15, 2018 | 24.61 | 24.61 | 24.01 | 24.22 | 2,235,405 | -0.22(-0.90%) |
Feb 14, 2018 | 23.54 | 24.50 | 23.49 | 24.44 | 1,327,251 | +0.56(+2.35%) |
Feb 13, 2018 | 23.69 | 23.96 | 23.54 | 23.88 | 1,540,900 | +0.04(+0.17%) |
Feb 12, 2018 | 24.10 | 24.10 | 23.43 | 23.84 | 2,450,745 | -0.08(-0.33%) |
Feb 09, 2018 | 24.52 | 24.52 | 23.08 | 23.92 | 3,476,972 | -0.18(-0.75%) |
Feb 08, 2018 | 25.62 | 25.62 | 24.10 | 24.10 | 2,395,119 | -1.00(-3.98%) |
Feb 07, 2018 | 24.80 | 25.85 | 24.45 | 25.10 | 3,569,409 | +0.70(+2.87%) |
Feb 06, 2018 | 23.04 | 24.53 | 22.83 | 24.40 | 2,804,505 | +0.36(+1.50%) |
Feb 05, 2018 | 24.47 | 24.68 | 23.54 | 24.04 | 3,058,293 | -0.75(-3.03%) |
Feb 02, 2018 | 25.48 | 25.53 | 24.76 | 24.79 | 1,545,758 | -0.89(-3.47%) |
Feb 01, 2018 | 25.22 | 25.92 | 25.04 | 25.68 | 1,257,357 | +0.25(+0.98%) |
Jan 31, 2018 | 26.17 | 26.48 | 25.41 | 25.43 | 2,242,065 | -0.38(-1.47%) |
Jan 30, 2018 | 25.73 | 25.89 | 25.54 | 25.81 | 1,386,868 | -0.33(-1.26%) |
Jan 29, 2018 | 26.84 | 26.91 | 26.11 | 26.14 | 1,584,066 | -0.71(-2.64%) |
Jan 26, 2018 | 27.10 | 27.19 | 26.49 | 26.85 | 2,981,999 | -0.12(-0.44%) |
Jan 25, 2018 | 27.82 | 28.00 | 26.66 | 26.97 | 1,943,753 | -0.76(-2.74%) |
Jan 24, 2018 | 28.03 | 28.25 | 27.65 | 27.73 | 1,439,573 | -0.24(-0.86%) |
Jan 23, 2018 | 27.91 | 28.05 | 27.64 | 27.97 | 1,334,038 | +0.15(+0.54%) |
Jan 22, 2018 | 27.71 | 27.99 | 27.59 | 27.82 | 924,266 | +0.08(+0.29%) |
Jan 19, 2018 | 27.48 | 27.75 | 27.24 | 27.74 | 1,724,630 | +0.40(+1.46%) |
Jan 18, 2018 | 27.79 | 27.93 | 27.29 | 27.34 | 2,248,637 | -0.39(-1.41%) |
Jan 17, 2018 | 27.22 | 27.79 | 27.14 | 27.73 | 4,122,305 | +0.78(+2.89%) |
Jan 16, 2018 | 28.10 | 28.10 | 26.66 | 26.95 | 4,483,409 | -0.80(-2.88%) |
Jan 12, 2018 | 27.75 | 27.75 | 27.75 | 0 | -0.66(-2.32%) | |
Jan 11, 2018 | 27.74 | 28.42 | 27.70 | 28.41 | 2,295,432 | +0.95(+3.46%) |
Jan 10, 2018 | 27.79 | 27.41 | 27.46 | 1,182,755 | -0.24(-0.87%) | |
Jan 09, 2018 | 27.47 | 27.85 | 27.33 | 27.70 | 1,058,712 | +0.31(+1.13%) |
Jan 08, 2018 | 27.48 | 27.53 | 26.97 | 27.39 | 2,245,203 | +0.03(+0.11%) |
Jan 05, 2018 | 26.80 | 27.38 | 26.51 | 27.36 | 3,632,067 | +0.93(+3.52%) |
Jan 04, 2018 | 25.85 | 26.52 | 25.75 | 26.43 | 7,179,784 | -0.13(-0.49%) |
Jan 03, 2018 | 25.25 | 26.92 | 25.19 | 26.56 | 2,624,903 | +1.61(+6.45%) |
Jan 02, 2018 | 24.98 | 25.16 | 24.73 | 24.95 | 1,218,426 | +0.48(+1.96%) |
Dec 29, 2017 | 24.47 | 24.47 | 24.47 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 24.28 | 24.46 | 24.16 | 24.45 | 393,069 | +0.24(+0.99%) |
Dec 27, 2017 | 24.34 | 24.36 | 24.10 | 24.21 | 527,765 | -0.04(-0.16%) |
Dec 26, 2017 | 24.23 | 24.55 | 24.20 | 24.25 | 301,629 | -0.03(-0.12%) |
Dec 22, 2017 | 24.38 | 24.41 | 24.21 | 24.28 | 461,698 | -0.09(-0.37%) |
Dec 21, 2017 | 24.29 | 24.44 | 24.07 | 24.37 | 636,526 | +0.20(+0.83%) |
Dec 20, 2017 | 24.10 | 24.31 | 23.93 | 24.17 | 460,701 | +0.21(+0.88%) |
Dec 19, 2017 | 24.27 | 24.64 | 23.91 | 23.96 | 877,026 | -0.41(-1.68%) |
Dec 18, 2017 | 23.38 | 24.43 | 23.38 | 24.37 | 1,110,467 | +0.72(+3.04%) |
Dec 15, 2017 | 23.24 | 23.78 | 23.24 | 23.65 | 1,854,162 | +0.47(+2.03%) |
Dec 14, 2017 | 23.17 | 23.34 | 23.01 | 23.18 | 1,203,340 | +0.10(+0.43%) |
Dec 13, 2017 | 23.46 | 23.56 | 23.06 | 23.08 | 591,101 | -0.27(-1.16%) |
Dec 12, 2017 | 23.55 | 23.75 | 23.33 | 23.35 | 439,363 | -0.11(-0.47%) |
Dec 11, 2017 | 23.88 | 23.92 | 23.41 | 23.46 | 546,294 | -0.38(-1.59%) |
Dec 08, 2017 | 23.98 | 23.98 | 23.61 | 23.84 | 462,448 | +0.00(+0.00%) |
Dec 07, 2017 | 23.30 | 23.80 | 23.24 | 571,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.54 | 23.90 | 23.35 | 23.39 | 486,342 | -0.27(-1.14%) |
Dec 05, 2017 | 23.93 | 24.09 | 23.54 | 23.66 | 675,091 | -0.49(-2.03%) |
Dec 04, 2017 | 24.26 | 24.55 | 24.08 | 24.15 | 568,298 | +0.23(+0.96%) |