Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.30 | 21.49 | 20.98 | 20.98 | 2,150,065 | -0.20(-0.93%) |
Feb 27, 2018 | 21.40 | 21.52 | 21.18 | 21.18 | 1,657,837 | -0.27(-1.28%) |
Feb 26, 2018 | 21.31 | 21.46 | 21.18 | 21.45 | 1,029,461 | +0.13(+0.60%) |
Feb 23, 2018 | 21.21 | 21.34 | 21.03 | 21.32 | 1,034,698 | +0.10(+0.47%) |
Feb 22, 2018 | 21.19 | 21.22 | 1,229,689 | -0.03(-0.13%) | ||
Feb 21, 2018 | 21.45 | 21.61 | 21.25 | 21.25 | 1,220,865 | -0.16(-0.73%) |
Feb 20, 2018 | 21.24 | 21.56 | 21.24 | 21.40 | 1,644,309 | +0.07(+0.34%) |
Feb 16, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 21.71 | 21.71 | 21.45 | 21.48 | 1,436,199 | -0.08(-0.38%) |
Feb 14, 2018 | 21.21 | 21.65 | 21.21 | 21.56 | 2,272,714 | +0.21(+0.98%) |
Feb 13, 2018 | 21.38 | 21.57 | 21.29 | 21.35 | 2,454,821 | -0.05(-0.21%) |
Feb 12, 2018 | 21.27 | 21.55 | 21.21 | 21.40 | 3,252,839 | +0.24(+1.12%) |
Feb 09, 2018 | 21.15 | 21.41 | 20.84 | 21.16 | 3,559,975 | +0.20(+0.96%) |
Feb 08, 2018 | 21.61 | 22.09 | 20.96 | 20.96 | 4,286,955 | -0.58(-2.71%) |
Feb 07, 2018 | 21.50 | 21.76 | 21.44 | 21.54 | 2,920,030 | -0.02(-0.08%) |
Feb 06, 2018 | 21.39 | 21.69 | 21.01 | 21.56 | 2,417,512 | -0.23(-1.05%) |
Feb 05, 2018 | 21.86 | 22.09 | 21.63 | 21.79 | 1,536,431 | -0.26(-1.16%) |
Feb 02, 2018 | 22.44 | 22.45 | 22.03 | 22.04 | 1,998,326 | -0.47(-2.11%) |
Feb 01, 2018 | 22.45 | 22.69 | 22.36 | 22.52 | 1,554,182 | +0.02(+0.08%) |
Jan 31, 2018 | 22.76 | 22.76 | 22.48 | 22.50 | 1,557,948 | -0.14(-0.60%) |
Jan 30, 2018 | 22.64 | 22.84 | 22.64 | 22.64 | 1,855,271 | -0.13(-0.56%) |
Jan 29, 2018 | 22.72 | 22.87 | 22.64 | 22.76 | 1,107,524 | -0.05(-0.20%) |
Jan 26, 2018 | 22.74 | 22.85 | 22.64 | 22.81 | 1,143,835 | +0.03(+0.12%) |
Jan 25, 2018 | 22.79 | 22.83 | 22.60 | 22.78 | 1,667,358 | +0.07(+0.32%) |
Jan 24, 2018 | 22.82 | 22.95 | 22.64 | 22.71 | 2,025,326 | -0.10(-0.44%) |
Jan 23, 2018 | 22.75 | 22.83 | 22.64 | 22.81 | 829,873 | -0.01(-0.04%) |
Jan 22, 2018 | 22.72 | 22.83 | 22.62 | 22.82 | 1,232,516 | +0.01(+0.04%) |
Jan 19, 2018 | 22.70 | 22.85 | 22.55 | 22.81 | 712,571 | +0.15(+0.64%) |
Jan 18, 2018 | 22.73 | 22.81 | 22.57 | 22.66 | 857,099 | -0.17(-0.76%) |
Jan 17, 2018 | 22.80 | 22.90 | 22.67 | 22.84 | 1,291,263 | +0.06(+0.28%) |
Jan 16, 2018 | 22.79 | 22.99 | 22.67 | 22.77 | 1,454,605 | +0.01(+0.04%) |
Jan 12, 2018 | 22.76 | 22.76 | 22.76 | 0 | -0.26(-1.15%) | |
Jan 11, 2018 | 22.76 | 23.05 | 22.66 | 23.03 | 1,517,254 | +0.21(+0.92%) |
Jan 10, 2018 | 22.55 | 22.82 | 22.31 | 22.82 | 1,229,574 | +0.26(+1.17%) |
Jan 09, 2018 | 22.86 | 22.86 | 22.54 | 22.55 | 1,248,639 | -0.31(-1.36%) |
Jan 08, 2018 | 22.72 | 22.90 | 22.64 | 22.86 | 1,507,177 | +0.11(+0.48%) |
Jan 05, 2018 | 23.28 | 23.32 | 22.70 | 22.76 | 1,682,817 | -0.43(-1.85%) |
Jan 04, 2018 | 23.17 | 23.39 | 23.05 | 23.18 | 1,863,981 | +0.16(+0.67%) |
Jan 03, 2018 | 23.06 | 23.16 | 22.92 | 23.03 | 1,403,955 | -0.02(-0.08%) |
Jan 02, 2018 | 22.92 | 23.10 | 22.83 | 23.05 | 1,287,583 | +0.17(+0.76%) |
Dec 29, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.28(+1.25%) | |
Dec 28, 2017 | 22.49 | 22.63 | 22.43 | 22.59 | 631,168 | +0.14(+0.61%) |
Dec 27, 2017 | 22.44 | 22.63 | 22.30 | 22.45 | 1,186,509 | +0.06(+0.29%) |
Dec 26, 2017 | 22.41 | 22.58 | 22.27 | 22.39 | 898,997 | -0.01(-0.04%) |
Dec 22, 2017 | 22.49 | 22.50 | 22.35 | 22.40 | 1,491,249 | +0.05(+0.20%) |
Dec 21, 2017 | 22.12 | 22.42 | 21.98 | 22.35 | 2,193,106 | +0.36(+1.62%) |
Dec 20, 2017 | 22.45 | 22.45 | 21.98 | 22.00 | 2,277,612 | -0.39(-1.75%) |
Dec 19, 2017 | 22.39 | 22.44 | 22.27 | 22.39 | 1,158,350 | +0.00(+0.00%) |
Dec 18, 2017 | 22.52 | 22.54 | 22.34 | 22.39 | 1,795,671 | +0.05(+0.20%) |
Dec 15, 2017 | 22.38 | 22.48 | 22.30 | 22.34 | 3,039,629 | -0.03(-0.12%) |
Dec 14, 2017 | 22.34 | 22.56 | 22.32 | 22.37 | 1,616,050 | +0.00(+0.00%) |
Dec 13, 2017 | 22.45 | 22.50 | 22.31 | 22.37 | 1,317,991 | -0.01(-0.04%) |
Dec 12, 2017 | 22.47 | 22.52 | 22.29 | 22.38 | 1,666,929 | +0.00(+0.00%) |
Dec 11, 2017 | 22.28 | 22.56 | 22.28 | 22.38 | 1,877,530 | -0.05(-0.20%) |
Dec 08, 2017 | 22.40 | 22.62 | 22.38 | 22.43 | 1,399,513 | +0.04(+0.16%) |
Dec 07, 2017 | 22.40 | 22.44 | 22.24 | 22.39 | 1,259,268 | +0.06(+0.29%) |
Dec 06, 2017 | 21.99 | 22.48 | 21.96 | 22.33 | 1,503,085 | +0.28(+1.28%) |
Dec 05, 2017 | 22.12 | 22.60 | 21.99 | 22.04 | 3,330,928 | -0.26(-1.15%) |
Dec 04, 2017 | 22.58 | 22.58 | 22.25 | 22.30 | 2,718,070 | -0.14(-0.61%) |