Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.19(+0.82%) | |
Mar 28, 2018 | 22.47 | 22.63 | 22.38 | 22.54 | 2,384,298 | +0.36(+1.60%) |
Mar 27, 2018 | 22.51 | 22.53 | 22.13 | 22.18 | 5,477,027 | -0.12(-0.53%) |
Mar 26, 2018 | 22.24 | 22.30 | 21.99 | 22.30 | 3,271,429 | +0.37(+1.69%) |
Mar 23, 2018 | 22.30 | 22.34 | 21.93 | 21.93 | 11,961,814 | -0.33(-1.50%) |
Mar 22, 2018 | 22.46 | 22.52 | 22.27 | 22.27 | 8,176,664 | -0.41(-1.80%) |
Mar 21, 2018 | 22.71 | 22.85 | 22.66 | 22.67 | 1,043,633 | -0.14(-0.62%) |
Mar 20, 2018 | 22.73 | 22.85 | 22.73 | 22.81 | 914,275 | +0.10(+0.46%) |
Mar 19, 2018 | 22.82 | 22.83 | 22.58 | 22.71 | 1,718,509 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.03 | 22.90 | 22.96 | 562,946 | +0.00(+0.00%) |
Mar 15, 2018 | 22.90 | 23.00 | 22.88 | 22.96 | 893,668 | +0.10(+0.42%) |
Mar 14, 2018 | 23.01 | 23.04 | 22.81 | 22.87 | 1,325,110 | +0.04(+0.16%) |
Mar 13, 2018 | 23.09 | 23.11 | 22.78 | 22.83 | 2,763,485 | -0.20(-0.87%) |
Mar 12, 2018 | 23.07 | 23.11 | 23.00 | 23.03 | 2,077,248 | -0.05(-0.22%) |
Mar 09, 2018 | 22.98 | 23.08 | 22.95 | 23.08 | 1,136,095 | +0.18(+0.78%) |
Mar 08, 2018 | 22.85 | 22.93 | 22.84 | 22.90 | 1,360,422 | +0.18(+0.78%) |
Mar 07, 2018 | 22.76 | 22.59 | 22.73 | 1,704,474 | -0.04(-0.16%) | |
Mar 06, 2018 | 22.78 | 22.81 | 22.68 | 22.76 | 1,223,896 | +0.09(+0.39%) |
Mar 05, 2018 | 22.38 | 22.71 | 22.38 | 22.67 | 2,951,655 | +0.13(+0.59%) |
Mar 02, 2018 | 22.38 | 22.55 | 22.28 | 22.54 | 1,597,384 | -0.02(-0.10%) |
Mar 01, 2018 | 22.87 | 22.94 | 22.50 | 22.56 | 1,670,711 | -0.41(-1.77%) |
Feb 28, 2018 | 23.21 | 23.24 | 22.96 | 22.97 | 1,666,870 | -0.19(-0.83%) |
Feb 27, 2018 | 23.29 | 23.35 | 23.16 | 23.16 | 1,493,209 | -0.23(-0.98%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.23 | 23.39 | 979,965 | +0.20(+0.86%) |
Feb 23, 2018 | 23.08 | 23.21 | 23.03 | 23.19 | 2,488,626 | +0.24(+1.03%) |
Feb 22, 2018 | 22.95 | 1,480,771 | -0.01(-0.03%) | |||
Feb 21, 2018 | 23.05 | 23.17 | 22.95 | 22.96 | 1,222,687 | +0.00(+0.00%) |
Feb 20, 2018 | 22.97 | 23.09 | 22.92 | 22.96 | 1,137,975 | -0.08(-0.35%) |
Feb 16, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.23(+1.01%) | |
Feb 15, 2018 | 22.84 | 22.87 | 22.73 | 22.81 | 2,635,237 | +0.04(+0.16%) |
Feb 14, 2018 | 22.47 | 22.80 | 22.47 | 22.78 | 1,880,333 | +0.21(+0.95%) |
Feb 13, 2018 | 22.47 | 22.59 | 22.46 | 22.56 | 974,715 | -0.20(-0.88%) |
Feb 12, 2018 | 22.62 | 22.80 | 22.56 | 22.76 | 1,903,919 | +0.27(+1.18%) |
Feb 09, 2018 | 22.53 | 22.59 | 21.95 | 22.50 | 5,309,274 | +0.14(+0.63%) |
Feb 08, 2018 | 22.92 | 22.94 | 22.35 | 22.36 | 2,773,704 | -0.60(-2.61%) |
Feb 07, 2018 | 22.95 | 23.16 | 22.92 | 22.95 | 2,977,699 | -0.17(-0.74%) |
Feb 06, 2018 | 22.66 | 23.17 | 22.66 | 23.12 | 3,920,951 | +0.34(+1.51%) |
Feb 05, 2018 | 23.27 | 23.39 | 22.53 | 22.78 | 5,158,335 | -0.72(-3.07%) |
Feb 02, 2018 | 23.77 | 23.78 | 23.49 | 23.50 | 1,317,475 | -0.33(-1.37%) |
Feb 01, 2018 | 23.85 | 23.93 | 23.79 | 23.83 | 1,401,809 | -0.04(-0.19%) |
Jan 31, 2018 | 23.94 | 23.97 | 23.85 | 23.87 | 1,201,020 | -0.05(-0.22%) |
Jan 30, 2018 | 23.96 | 23.98 | 23.95 | 23.92 | 1,406,462 | -0.23(-0.95%) |
Jan 29, 2018 | 24.19 | 24.21 | 24.13 | 24.15 | 1,489,743 | -0.16(-0.64%) |
Jan 26, 2018 | 24.23 | 24.32 | 24.19 | 24.31 | 1,627,503 | +0.13(+0.52%) |
Jan 25, 2018 | 24.24 | 24.24 | 24.08 | 24.18 | 2,513,629 | -0.07(-0.27%) |
Jan 24, 2018 | 24.35 | 24.37 | 24.15 | 24.25 | 1,804,860 | -0.18(-0.76%) |
Jan 23, 2018 | 24.43 | 24.45 | 24.38 | 24.43 | 1,384,554 | +0.01(+0.03%) |
Jan 22, 2018 | 24.33 | 24.44 | 24.32 | 24.43 | 1,324,833 | +0.08(+0.33%) |
Jan 19, 2018 | 24.31 | 24.35 | 24.26 | 24.35 | 1,399,386 | +0.14(+0.58%) |
Jan 18, 2018 | 24.18 | 24.23 | 24.12 | 24.21 | 1,139,815 | -0.07(-0.30%) |
Jan 17, 2018 | 24.22 | 24.32 | 24.15 | 24.28 | 1,327,454 | +0.19(+0.80%) |
Jan 16, 2018 | 24.25 | 24.31 | 24.06 | 24.09 | 2,140,900 | -0.16(-0.67%) |
Jan 12, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.12 | 24.21 | 24.10 | 24.20 | 2,926,032 | +0.07(+0.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 24.10 | 24.12 | 3,548,840 | -0.13(-0.52%) |
Jan 09, 2018 | 24.23 | 24.26 | 24.19 | 24.25 | 655,590 | +0.05(+0.21%) |
Jan 08, 2018 | 24.16 | 24.21 | 24.15 | 24.20 | 836,095 | +0.05(+0.21%) |
Jan 05, 2018 | 24.11 | 24.16 | 24.07 | 24.15 | 691,150 | +0.16(+0.68%) |
Jan 04, 2018 | 23.97 | 24.02 | 23.94 | 23.98 | 1,758,350 | +0.19(+0.81%) |
Jan 03, 2018 | 23.61 | 23.79 | 23.61 | 23.79 | 1,577,913 | +0.23(+0.97%) |