Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.82 | 20.84 | 19.96 | 19.96 | 4,076,067 | -0.64(-3.09%) |
Feb 27, 2018 | 21.09 | 21.17 | 20.60 | 20.60 | 3,495,350 | -0.39(-1.85%) |
Feb 26, 2018 | 21.29 | 21.29 | 20.86 | 20.99 | 2,800,204 | -0.28(-1.30%) |
Feb 23, 2018 | 21.04 | 21.29 | 20.90 | 21.26 | 6,631,776 | +0.11(+0.52%) |
Feb 22, 2018 | 21.15 | 8,605,742 | +1.00(+4.98%) | |||
Feb 21, 2018 | 20.22 | 20.57 | 20.09 | 20.15 | 6,710,945 | -0.20(-0.99%) |
Feb 20, 2018 | 20.50 | 20.72 | 20.23 | 20.35 | 6,636,723 | -0.16(-0.78%) |
Feb 16, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 20.97 | 20.98 | 20.41 | 20.55 | 5,866,821 | -0.34(-1.62%) |
Feb 14, 2018 | 19.86 | 21.04 | 19.84 | 20.89 | 5,206,404 | +0.65(+3.22%) |
Feb 13, 2018 | 20.39 | 20.24 | 5,866,832 | -0.33(-1.58%) | ||
Feb 12, 2018 | 20.36 | 20.75 | 20.21 | 20.57 | 3,994,078 | +0.38(+1.89%) |
Feb 09, 2018 | 20.46 | 20.51 | 19.46 | 20.18 | 9,405,776 | +0.03(+0.14%) |
Feb 08, 2018 | 21.24 | 21.37 | 20.16 | 20.16 | 6,834,787 | -0.96(-4.53%) |
Feb 07, 2018 | 21.86 | 21.94 | 21.06 | 21.11 | 9,909,475 | -1.15(-5.16%) |
Feb 06, 2018 | 21.38 | 22.32 | 21.26 | 22.26 | 9,196,706 | +0.08(+0.34%) |
Feb 05, 2018 | 22.59 | 22.97 | 22.05 | 22.19 | 5,928,832 | -0.45(-1.99%) |
Feb 02, 2018 | 22.82 | 22.94 | 22.56 | 22.64 | 6,226,933 | -0.46(-2.01%) |
Feb 01, 2018 | 22.47 | 23.13 | 22.46 | 23.10 | 5,129,300 | +0.62(+2.74%) |
Jan 31, 2018 | 22.57 | 22.80 | 22.27 | 22.48 | 4,670,419 | +0.00(+0.00%) |
Jan 30, 2018 | 22.42 | 22.59 | 22.22 | 22.48 | 5,105,550 | -0.43(-1.87%) |
Jan 29, 2018 | 23.18 | 23.20 | 22.80 | 22.91 | 5,233,573 | -0.71(-2.99%) |
Jan 26, 2018 | 23.65 | 23.85 | 23.52 | 23.62 | 3,300,934 | +0.08(+0.32%) |
Jan 25, 2018 | 24.10 | 24.16 | 23.49 | 23.54 | 3,809,933 | -0.46(-1.90%) |
Jan 24, 2018 | 24.10 | 24.22 | 23.71 | 24.00 | 9,143,536 | +0.14(+0.58%) |
Jan 23, 2018 | 23.79 | 23.98 | 23.59 | 23.86 | 3,802,605 | -0.10(-0.40%) |
Jan 22, 2018 | 23.29 | 23.97 | 23.24 | 23.96 | 3,482,811 | +0.76(+3.25%) |
Jan 19, 2018 | 22.80 | 23.26 | 22.71 | 23.20 | 3,911,565 | +0.24(+1.06%) |
Jan 18, 2018 | 23.14 | 23.24 | 22.92 | 22.96 | 4,573,963 | -0.36(-1.54%) |
Jan 17, 2018 | 23.11 | 23.50 | 22.89 | 23.32 | 4,823,433 | +0.19(+0.84%) |
Jan 16, 2018 | 23.57 | 23.73 | 23.08 | 23.13 | 5,149,262 | -0.98(-4.05%) |
Jan 12, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.55(+2.32%) | |
Jan 11, 2018 | 22.97 | 23.69 | 22.94 | 23.56 | 5,827,336 | +0.82(+3.59%) |
Jan 10, 2018 | 22.95 | 22.74 | 4,344,908 | +0.31(+1.39%) | ||
Jan 09, 2018 | 22.50 | 22.68 | 22.27 | 22.43 | 3,509,064 | -0.28(-1.25%) |
Jan 08, 2018 | 22.56 | 22.73 | 22.27 | 22.71 | 3,500,862 | +0.21(+0.92%) |
Jan 05, 2018 | 22.39 | 22.52 | 22.17 | 22.50 | 2,907,378 | +0.07(+0.31%) |
Jan 04, 2018 | 22.27 | 22.53 | 22.15 | 22.44 | 3,695,706 | +0.21(+0.93%) |
Jan 03, 2018 | 22.17 | 22.39 | 21.92 | 22.23 | 4,734,370 | +0.16(+0.72%) |
Jan 02, 2018 | 21.63 | 22.11 | 21.60 | 22.07 | 4,673,018 | +0.38(+1.76%) |
Dec 29, 2017 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.29%) | |
Dec 28, 2017 | 21.76 | 21.84 | 21.59 | 21.75 | 2,039,215 | -0.06(-0.25%) |
Dec 27, 2017 | 21.75 | 21.89 | 21.70 | 21.81 | 3,350,064 | +0.07(+0.32%) |
Dec 26, 2017 | 21.69 | 21.85 | 21.53 | 21.74 | 1,993,662 | +0.16(+0.74%) |
Dec 22, 2017 | 21.54 | 21.64 | 21.20 | 21.58 | 3,479,042 | +0.24(+1.14%) |
Dec 21, 2017 | 21.13 | 21.50 | 20.85 | 21.33 | 4,663,976 | +0.65(+3.15%) |
Dec 20, 2017 | 20.08 | 20.74 | 19.98 | 20.68 | 4,800,740 | +0.81(+4.08%) |
Dec 19, 2017 | 19.84 | 19.91 | 19.65 | 19.87 | 3,604,824 | +0.10(+0.49%) |
Dec 18, 2017 | 19.48 | 19.86 | 19.43 | 19.78 | 4,290,347 | +0.78(+4.08%) |
Dec 15, 2017 | 19.19 | 19.21 | 18.99 | 19.00 | 7,705,651 | -0.12(-0.65%) |
Dec 14, 2017 | 19.53 | 19.80 | 19.11 | 19.12 | 4,983,496 | -0.69(-3.50%) |
Dec 13, 2017 | 19.80 | 19.98 | 19.68 | 19.82 | 4,205,158 | -0.11(-0.56%) |
Dec 12, 2017 | 19.93 | 20.05 | 19.81 | 19.93 | 4,130,799 | +0.12(+0.63%) |
Dec 11, 2017 | 19.10 | 19.81 | 19.08 | 19.80 | 6,109,184 | +0.86(+4.53%) |
Dec 08, 2017 | 18.89 | 19.05 | 18.76 | 18.94 | 4,299,700 | +0.12(+0.63%) |
Dec 07, 2017 | 18.72 | 18.93 | 18.67 | 18.83 | 4,363,163 | -0.26(-1.38%) |
Dec 06, 2017 | 19.34 | 19.37 | 18.95 | 19.09 | 4,078,628 | -0.47(-2.41%) |
Dec 05, 2017 | 20.08 | 20.11 | 19.53 | 19.56 | 4,559,949 | -0.46(-2.32%) |
Dec 04, 2017 | 20.23 | 20.51 | 19.98 | 20.02 | 4,503,451 | -0.24(-1.16%) |