Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.49 | 22.55 | 22.24 | 22.26 | 6,282,673 | -0.16(-0.73%) |
Feb 27, 2018 | 22.92 | 22.94 | 22.41 | 22.43 | 4,753,561 | -0.44(-1.94%) |
Feb 26, 2018 | 22.86 | 22.94 | 22.77 | 22.87 | 4,271,986 | +0.05(+0.22%) |
Feb 23, 2018 | 22.29 | 22.84 | 22.19 | 22.82 | 4,825,733 | +0.60(+2.70%) |
Feb 22, 2018 | 22.22 | 6,721,816 | +0.63(+2.94%) | |||
Feb 21, 2018 | 22.04 | 22.07 | 21.58 | 21.59 | 4,611,388 | -0.41(-1.87%) |
Feb 20, 2018 | 22.06 | 22.22 | 21.93 | 22.00 | 4,420,905 | -0.15(-0.67%) |
Feb 16, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 21.61 | 22.02 | 21.56 | 22.02 | 3,878,649 | +0.47(+2.18%) |
Feb 14, 2018 | 21.69 | 21.79 | 21.50 | 21.55 | 3,633,289 | -0.25(-1.14%) |
Feb 13, 2018 | 21.70 | 21.89 | 21.54 | 21.80 | 4,119,134 | +0.03(+0.15%) |
Feb 12, 2018 | 21.61 | 21.90 | 21.45 | 21.77 | 3,525,117 | +0.19(+0.87%) |
Feb 09, 2018 | 21.11 | 21.76 | 21.08 | 21.58 | 5,104,179 | +0.53(+2.51%) |
Feb 08, 2018 | 21.44 | 21.60 | 21.04 | 21.05 | 6,627,080 | -0.42(-1.93%) |
Feb 07, 2018 | 21.43 | 21.86 | 21.38 | 21.47 | 6,228,908 | +0.03(+0.15%) |
Feb 06, 2018 | 21.70 | 21.70 | 21.05 | 21.44 | 8,110,818 | -0.67(-3.04%) |
Feb 05, 2018 | 22.37 | 22.54 | 21.95 | 22.11 | 4,029,940 | -0.33(-1.47%) |
Feb 02, 2018 | 22.48 | 22.69 | 22.41 | 22.44 | 5,371,172 | -0.14(-0.61%) |
Feb 01, 2018 | 22.94 | 23.06 | 22.53 | 22.58 | 6,398,337 | -0.37(-1.63%) |
Jan 31, 2018 | 22.71 | 22.96 | 22.60 | 22.95 | 5,575,820 | +0.29(+1.29%) |
Jan 30, 2018 | 22.63 | 22.80 | 22.53 | 22.66 | 5,500,272 | +0.07(+0.32%) |
Jan 29, 2018 | 23.08 | 23.15 | 22.57 | 22.58 | 5,695,652 | -0.59(-2.56%) |
Jan 26, 2018 | 23.16 | 23.20 | 22.94 | 23.18 | 3,748,244 | +0.07(+0.28%) |
Jan 25, 2018 | 22.92 | 23.14 | 22.83 | 23.11 | 5,454,025 | +0.20(+0.85%) |
Jan 24, 2018 | 22.83 | 22.95 | 22.71 | 22.92 | 5,405,791 | +0.05(+0.21%) |
Jan 23, 2018 | 22.71 | 22.94 | 22.56 | 22.87 | 3,406,350 | +0.24(+1.04%) |
Jan 22, 2018 | 22.77 | 22.88 | 22.59 | 22.63 | 3,563,538 | -0.01(-0.04%) |
Jan 19, 2018 | 22.75 | 22.87 | 22.57 | 22.64 | 4,376,293 | -0.02(-0.11%) |
Jan 18, 2018 | 22.74 | 22.80 | 22.45 | 22.66 | 5,421,271 | -0.04(-0.18%) |
Jan 17, 2018 | 22.49 | 22.80 | 22.45 | 22.71 | 6,044,730 | +0.29(+1.31%) |
Jan 16, 2018 | 22.36 | 22.49 | 22.15 | 22.41 | 6,024,235 | +0.12(+0.55%) |
Jan 12, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.26 | 22.49 | 22.17 | 22.34 | 4,432,717 | +0.14(+0.62%) |
Jan 10, 2018 | 22.18 | 22.20 | 5,085,415 | -0.41(-1.80%) | ||
Jan 09, 2018 | 22.86 | 22.95 | 22.52 | 22.61 | 3,210,512 | -0.23(-1.00%) |
Jan 08, 2018 | 22.87 | 22.95 | 22.63 | 22.84 | 5,812,288 | +0.14(+0.61%) |
Jan 05, 2018 | 22.83 | 23.02 | 22.59 | 22.70 | 5,568,625 | -0.10(-0.43%) |
Jan 04, 2018 | 22.75 | 23.17 | 22.74 | 22.80 | 5,862,946 | +0.02(+0.11%) |
Jan 03, 2018 | 22.72 | 23.01 | 22.63 | 22.77 | 4,074,516 | -0.05(-0.21%) |
Jan 02, 2018 | 23.12 | 23.15 | 22.77 | 22.82 | 3,135,647 | -0.28(-1.20%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.99 | 23.11 | 22.86 | 23.10 | 1,451,718 | +0.17(+0.75%) |
Dec 27, 2017 | 22.88 | 22.98 | 22.77 | 22.93 | 1,653,548 | +0.10(+0.43%) |
Dec 26, 2017 | 22.89 | 22.99 | 22.78 | 22.83 | 1,656,231 | -0.03(-0.14%) |
Dec 22, 2017 | 22.64 | 22.91 | 22.64 | 22.86 | 2,316,593 | +0.24(+1.08%) |
Dec 21, 2017 | 22.75 | 22.82 | 22.60 | 22.62 | 3,248,467 | -0.20(-0.89%) |
Dec 20, 2017 | 22.81 | 23.04 | 22.80 | 22.82 | 3,035,493 | +0.01(+0.04%) |
Dec 19, 2017 | 23.19 | 23.21 | 22.81 | 22.81 | 2,860,977 | -0.37(-1.58%) |
Dec 18, 2017 | 23.53 | 23.54 | 23.12 | 23.18 | 3,446,591 | -0.28(-1.18%) |
Dec 15, 2017 | 23.37 | 23.58 | 23.37 | 23.45 | 8,262,157 | +0.15(+0.63%) |
Dec 14, 2017 | 23.10 | 23.38 | 22.88 | 23.31 | 3,888,191 | +0.18(+0.77%) |
Dec 13, 2017 | 23.17 | 23.21 | 22.98 | 23.13 | 4,910,355 | +0.02(+0.07%) |
Dec 12, 2017 | 23.11 | 23.61 | 23.10 | 23.11 | 3,763,628 | -0.38(-1.63%) |
Dec 11, 2017 | 23.44 | 23.52 | 23.35 | 23.50 | 3,484,680 | -0.05(-0.21%) |
Dec 08, 2017 | 23.48 | 23.54 | 23.36 | 23.54 | 3,940,426 | +0.04(+0.17%) |
Dec 07, 2017 | 23.59 | 23.59 | 23.34 | 23.50 | 3,685,924 | -0.12(-0.52%) |
Dec 06, 2017 | 23.59 | 23.77 | 23.44 | 23.63 | 4,442,447 | +0.08(+0.35%) |
Dec 05, 2017 | 23.91 | 23.91 | 23.51 | 23.54 | 3,524,770 | -0.37(-1.53%) |
Dec 04, 2017 | 23.81 | 24.02 | 23.74 | 23.91 | 4,613,821 | -0.14(-0.58%) |