Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.68 | 22.68 | 22.14 | 22.31 | 2,685,811 | -0.19(-0.84%) |
Feb 27, 2018 | 22.79 | 23.01 | 22.43 | 22.50 | 856,241 | -0.23(-1.01%) |
Feb 26, 2018 | 23.08 | 23.08 | 22.51 | 22.73 | 758,853 | -0.15(-0.66%) |
Feb 23, 2018 | 22.83 | 23.17 | 22.73 | 22.88 | 745,274 | +0.25(+1.10%) |
Feb 22, 2018 | 22.54 | 22.82 | 22.41 | 22.63 | 918,017 | +0.15(+0.67%) |
Feb 21, 2018 | 22.49 | 22.78 | 22.37 | 22.48 | 1,135,707 | +0.07(+0.31%) |
Feb 20, 2018 | 22.82 | 22.92 | 22.27 | 22.41 | 1,251,804 | -0.41(-1.80%) |
Feb 16, 2018 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.39%) | |
Feb 15, 2018 | 22.91 | 23.00 | 22.30 | 22.91 | 1,236,367 | +0.11(+0.48%) |
Feb 14, 2018 | 22.34 | 23.02 | 22.01 | 22.80 | 1,707,780 | +0.22(+0.97%) |
Feb 13, 2018 | 22.58 | 1,358,489 | -0.22(-0.96%) | |||
Feb 12, 2018 | 22.22 | 23.13 | 22.13 | 22.80 | 1,581,292 | +0.80(+3.64%) |
Feb 09, 2018 | 22.28 | 22.48 | 21.64 | 22.00 | 1,055,649 | -0.18(-0.81%) |
Feb 08, 2018 | 22.89 | 22.90 | 22.17 | 22.18 | 1,019,315 | -0.61(-2.68%) |
Feb 07, 2018 | 22.65 | 22.87 | 22.53 | 22.79 | 1,268,254 | +0.17(+0.75%) |
Feb 06, 2018 | 22.65 | 21.62 | 22.62 | 1,435,194 | +0.16(+0.71%) | |
Feb 05, 2018 | 22.92 | 22.93 | 22.19 | 22.46 | 1,246,451 | -0.60(-2.60%) |
Feb 02, 2018 | 23.65 | 23.69 | 23.03 | 23.06 | 1,038,069 | -0.70(-2.95%) |
Feb 01, 2018 | 23.59 | 23.77 | 23.34 | 23.76 | 1,312,510 | +0.18(+0.76%) |
Jan 31, 2018 | 23.70 | 23.83 | 23.48 | 23.58 | 1,597,628 | -0.06(-0.25%) |
Jan 30, 2018 | 24.37 | 24.40 | 23.63 | 23.64 | 1,597,367 | -0.94(-3.82%) |
Jan 29, 2018 | 25.03 | 25.11 | 24.53 | 24.58 | 949,623 | -0.51(-2.03%) |
Jan 26, 2018 | 25.51 | 25.51 | 25.00 | 25.09 | 888,975 | -0.28(-1.10%) |
Jan 25, 2018 | 25.66 | 25.70 | 25.36 | 25.37 | 954,434 | -0.29(-1.13%) |
Jan 24, 2018 | 25.65 | 25.66 | 25.44 | 25.66 | 1,342,091 | +0.09(+0.35%) |
Jan 23, 2018 | 25.71 | 25.82 | 25.55 | 25.57 | 1,260,395 | -0.18(-0.70%) |
Jan 22, 2018 | 25.64 | 25.88 | 25.55 | 25.75 | 953,738 | +0.10(+0.39%) |
Jan 19, 2018 | 25.30 | 25.69 | 25.20 | 25.65 | 1,088,139 | +0.24(+0.94%) |
Jan 18, 2018 | 25.66 | 25.66 | 25.32 | 25.41 | 1,183,943 | -0.26(-1.01%) |
Jan 17, 2018 | 25.65 | 25.74 | 25.52 | 25.67 | 730,175 | +0.06(+0.23%) |
Jan 16, 2018 | 25.75 | 25.78 | 25.45 | 25.61 | 889,851 | -0.08(-0.31%) |
Jan 15, 2018 | 25.75 | 25.93 | 25.60 | 25.69 | 287,957 | -0.09(-0.35%) |
Jan 12, 2018 | 25.88 | 25.98 | 25.71 | 25.78 | 694,095 | -0.03(-0.12%) |
Jan 11, 2018 | 25.81 | 25.90 | 25.62 | 25.81 | 727,898 | +0.03(+0.12%) |
Jan 10, 2018 | 26.07 | 26.07 | 25.67 | 25.78 | 925,571 | -0.29(-1.11%) |
Jan 09, 2018 | 25.94 | 26.37 | 25.80 | 26.07 | 1,200,697 | +0.10(+0.39%) |
Jan 08, 2018 | 25.98 | 26.05 | 25.76 | 25.97 | 940,895 | -0.02(-0.08%) |
Jan 05, 2018 | 26.12 | 26.15 | 25.84 | 25.99 | 626,547 | -0.12(-0.46%) |
Jan 04, 2018 | 26.03 | 26.12 | 25.81 | 26.11 | 939,746 | +0.09(+0.35%) |
Jan 03, 2018 | 26.12 | 26.15 | 25.96 | 26.02 | 844,472 | -0.11(-0.42%) |
Jan 02, 2018 | 26.03 | 26.17 | 25.74 | 26.13 | 758,552 | +0.10(+0.38%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | |
Dec 28, 2017 | 25.95 | 25.96 | 25.70 | 25.94 | 723,633 | -0.03(-0.12%) |
Dec 27, 2017 | 25.73 | 26.02 | 25.55 | 25.97 | 678,089 | +0.46(+1.80%) |
Dec 22, 2017 | 25.40 | 25.65 | 25.26 | 25.51 | 1,017,938 | +0.15(+0.59%) |
Dec 21, 2017 | 25.70 | 25.73 | 25.29 | 25.36 | 992,409 | -0.33(-1.28%) |
Dec 20, 2017 | 25.70 | 25.76 | 25.47 | 25.69 | 739,296 | -0.01(-0.04%) |
Dec 19, 2017 | 26.59 | 26.74 | 25.18 | 25.70 | 2,650,112 | -0.90(-3.38%) |
Dec 18, 2017 | 27.25 | 27.60 | 26.55 | 26.60 | 1,610,126 | -0.60(-2.21%) |
Dec 15, 2017 | 27.30 | 27.48 | 27.14 | 27.20 | 2,548,697 | -0.07(-0.26%) |
Dec 14, 2017 | 27.59 | 27.74 | 27.18 | 27.27 | 746,029 | -0.31(-1.12%) |
Dec 13, 2017 | 27.69 | 27.79 | 27.54 | 27.58 | 1,067,142 | +0.06(+0.22%) |
Dec 12, 2017 | 27.82 | 27.87 | 27.46 | 27.52 | 927,241 | -0.21(-0.76%) |
Dec 11, 2017 | 27.68 | 27.82 | 27.61 | 27.73 | 545,083 | +0.11(+0.40%) |
Dec 08, 2017 | 27.78 | 27.78 | 27.45 | 27.62 | 1,493,693 | -0.03(-0.11%) |
Dec 07, 2017 | 27.72 | 27.91 | 27.57 | 27.65 | 931,403 | +0.04(+0.14%) |
Dec 06, 2017 | 27.41 | 27.71 | 27.37 | 27.61 | 690,131 | +0.17(+0.62%) |
Dec 05, 2017 | 27.32 | 27.52 | 27.25 | 27.44 | 572,376 | +0.09(+0.33%) |
Dec 04, 2017 | 27.35 | 27.51 | 27.01 | 27.35 | 724,220 | +0.09(+0.33%) |