Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.47(+2.11%) | |
Mar 28, 2018 | 22.05 | 22.36 | 21.98 | 22.30 | 3,683,015 | +0.31(+1.41%) |
Mar 27, 2018 | 22.43 | 22.55 | 21.83 | 21.99 | 3,272,809 | -0.39(-1.72%) |
Mar 26, 2018 | 22.02 | 22.45 | 22.02 | 22.38 | 2,996,956 | +0.62(+2.85%) |
Mar 23, 2018 | 22.29 | 22.38 | 21.76 | 21.76 | 3,960,225 | -0.45(-2.04%) |
Mar 22, 2018 | 22.77 | 22.90 | 22.20 | 22.21 | 3,013,004 | -0.83(-3.60%) |
Mar 21, 2018 | 23.00 | 23.24 | 22.90 | 23.04 | 1,979,744 | +0.05(+0.22%) |
Mar 20, 2018 | 22.92 | 23.05 | 22.85 | 22.99 | 3,463,515 | +0.09(+0.40%) |
Mar 19, 2018 | 23.15 | 23.26 | 22.64 | 22.90 | 3,512,254 | -0.33(-1.41%) |
Mar 16, 2018 | 23.02 | 23.33 | 22.86 | 23.23 | 4,747,276 | +0.18(+0.80%) |
Mar 15, 2018 | 23.42 | 23.47 | 22.79 | 23.04 | 5,990,328 | -0.32(-1.36%) |
Mar 14, 2018 | 23.93 | 23.99 | 23.23 | 23.36 | 3,704,974 | -0.60(-2.52%) |
Mar 13, 2018 | 24.15 | 24.22 | 23.94 | 23.96 | 2,885,216 | -0.11(-0.45%) |
Mar 12, 2018 | 24.05 | 24.26 | 23.86 | 24.07 | 3,291,827 | +0.08(+0.35%) |
Mar 09, 2018 | 23.83 | 24.17 | 23.75 | 23.99 | 3,494,123 | +0.37(+1.56%) |
Mar 08, 2018 | 23.86 | 23.91 | 23.44 | 23.62 | 1,910,939 | -0.17(-0.71%) |
Mar 07, 2018 | 23.85 | 23.79 | 3,027,949 | +0.20(+0.85%) | ||
Mar 06, 2018 | 23.53 | 23.80 | 23.43 | 23.59 | 3,361,921 | +0.16(+0.68%) |
Mar 05, 2018 | 23.10 | 23.57 | 23.02 | 23.43 | 2,748,008 | +0.19(+0.83%) |
Mar 02, 2018 | 22.86 | 23.28 | 22.42 | 23.23 | 3,267,134 | +0.25(+1.10%) |
Mar 01, 2018 | 23.34 | 23.59 | 22.89 | 22.98 | 3,947,633 | -0.42(-1.79%) |
Feb 28, 2018 | 23.45 | 23.86 | 23.36 | 23.40 | 3,579,801 | +0.01(+0.04%) |
Feb 27, 2018 | 23.62 | 23.85 | 23.39 | 23.39 | 3,939,687 | -0.21(-0.89%) |
Feb 26, 2018 | 23.46 | 23.89 | 23.46 | 23.60 | 3,901,102 | +0.07(+0.29%) |
Feb 23, 2018 | 23.58 | 23.66 | 23.41 | 23.54 | 4,003,745 | +0.14(+0.61%) |
Feb 22, 2018 | 23.36 | 23.39 | 2,253,740 | -0.44(-1.83%) | ||
Feb 21, 2018 | 24.03 | 24.31 | 23.83 | 23.83 | 2,669,168 | -0.24(-1.01%) |
Feb 20, 2018 | 23.86 | 24.27 | 23.83 | 24.07 | 2,661,751 | +0.03(+0.10%) |
Feb 16, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.18 | 24.20 | 23.80 | 24.10 | 2,591,062 | +0.20(+0.84%) |
Feb 14, 2018 | 23.54 | 23.96 | 23.51 | 23.90 | 4,854,362 | +0.15(+0.64%) |
Feb 13, 2018 | 23.49 | 23.92 | 23.43 | 23.75 | 2,607,597 | +0.20(+0.85%) |
Feb 12, 2018 | 23.29 | 23.76 | 23.19 | 23.54 | 3,074,009 | +0.42(+1.81%) |
Feb 09, 2018 | 23.09 | 23.40 | 22.54 | 23.12 | 5,305,645 | +0.30(+1.32%) |
Feb 08, 2018 | 23.93 | 23.99 | 22.81 | 22.82 | 5,931,034 | -1.00(-4.19%) |
Feb 07, 2018 | 23.57 | 24.24 | 23.57 | 23.82 | 3,523,801 | +0.16(+0.67%) |
Feb 06, 2018 | 22.68 | 23.82 | 22.65 | 23.66 | 6,009,176 | +0.09(+0.39%) |
Feb 05, 2018 | 23.99 | 24.44 | 23.36 | 23.57 | 3,648,169 | -0.66(-2.73%) |
Feb 02, 2018 | 25.21 | 25.22 | 24.10 | 24.23 | 4,849,968 | -1.05(-4.15%) |
Feb 01, 2018 | 24.90 | 25.46 | 24.86 | 25.28 | 5,167,083 | +0.31(+1.24%) |
Jan 31, 2018 | 25.73 | 25.81 | 24.77 | 24.97 | 12,788,219 | -0.78(-3.03%) |
Jan 30, 2018 | 24.88 | 26.13 | 24.82 | 25.75 | 7,183,465 | +0.45(+1.78%) |
Jan 29, 2018 | 25.33 | 25.58 | 25.22 | 25.30 | 6,295,990 | -0.07(-0.26%) |
Jan 26, 2018 | 25.16 | 25.42 | 25.06 | 25.37 | 3,479,887 | +0.23(+0.93%) |
Jan 25, 2018 | 25.38 | 25.39 | 24.99 | 25.13 | 3,541,408 | -0.13(-0.50%) |
Jan 24, 2018 | 25.39 | 25.54 | 25.10 | 25.26 | 3,264,763 | -0.09(-0.36%) |
Jan 23, 2018 | 25.47 | 25.47 | 25.17 | 25.35 | 4,075,368 | -0.25(-0.98%) |
Jan 22, 2018 | 25.37 | 25.60 | 25.33 | 25.60 | 2,936,534 | +0.17(+0.66%) |
Jan 19, 2018 | 25.30 | 25.47 | 25.09 | 25.43 | 3,863,216 | +0.07(+0.26%) |
Jan 18, 2018 | 25.56 | 25.68 | 25.31 | 25.37 | 3,822,603 | -0.21(-0.82%) |
Jan 17, 2018 | 25.51 | 25.65 | 25.22 | 25.57 | 4,385,259 | +0.26(+1.02%) |
Jan 16, 2018 | 25.65 | 25.85 | 25.28 | 25.32 | 3,410,248 | -0.18(-0.72%) |
Jan 12, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.03(+0.10%) | |
Jan 11, 2018 | 25.18 | 25.52 | 25.18 | 25.47 | 2,939,447 | +0.37(+1.46%) |
Jan 10, 2018 | 25.60 | 25.01 | 25.11 | 6,267,513 | -0.27(-1.05%) | |
Jan 09, 2018 | 25.01 | 25.43 | 24.93 | 25.37 | 4,408,556 | +0.46(+1.84%) |
Jan 08, 2018 | 25.26 | 25.27 | 24.78 | 24.92 | 3,693,089 | -0.33(-1.29%) |
Jan 05, 2018 | 24.98 | 25.26 | 24.78 | 25.24 | 6,360,922 | +0.42(+1.68%) |
Jan 04, 2018 | 24.63 | 25.02 | 24.48 | 24.82 | 3,808,321 | +0.36(+1.47%) |
Jan 03, 2018 | 24.60 | 24.66 | 24.33 | 24.46 | 4,427,372 | -0.12(-0.48%) |