Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.98 | 25.05 | 24.47 | 24.47 | 6,285,206 | -0.44(-1.77%) |
Feb 27, 2018 | 26.15 | 26.17 | 24.89 | 24.91 | 7,235,034 | -1.27(-4.86%) |
Feb 26, 2018 | 26.80 | 27.12 | 25.92 | 26.18 | 5,205,940 | -0.51(-1.91%) |
Feb 23, 2018 | 25.82 | 26.78 | 25.62 | 26.69 | 6,575,599 | +1.20(+4.70%) |
Feb 22, 2018 | 25.34 | 25.49 | 6,230,604 | -0.01(-0.04%) | ||
Feb 21, 2018 | 25.57 | 26.08 | 25.42 | 25.50 | 8,320,191 | +0.65(+2.62%) |
Feb 20, 2018 | 24.19 | 25.42 | 24.15 | 24.85 | 8,561,779 | +1.24(+5.23%) |
Feb 16, 2018 | 23.62 | 23.62 | 23.62 | 0 | -0.40(-1.66%) | |
Feb 15, 2018 | 24.15 | 24.25 | 23.62 | 24.02 | 5,310,634 | +0.13(+0.54%) |
Feb 14, 2018 | 23.13 | 24.08 | 23.13 | 23.89 | 4,396,511 | +0.47(+2.02%) |
Feb 13, 2018 | 23.28 | 23.53 | 23.01 | 23.41 | 3,241,551 | +0.00(+0.00%) |
Feb 12, 2018 | 23.02 | 23.55 | 22.77 | 23.41 | 4,883,422 | +0.80(+3.53%) |
Feb 09, 2018 | 22.72 | 22.87 | 21.79 | 22.61 | 7,384,687 | +0.20(+0.91%) |
Feb 08, 2018 | 23.44 | 23.61 | 22.40 | 22.41 | 4,862,278 | -1.04(-4.44%) |
Feb 07, 2018 | 23.26 | 23.86 | 23.14 | 23.45 | 4,817,852 | +0.17(+0.72%) |
Feb 06, 2018 | 22.48 | 23.45 | 22.05 | 23.28 | 7,404,847 | -0.05(-0.20%) |
Feb 05, 2018 | 23.92 | 24.19 | 23.04 | 23.33 | 7,545,223 | -0.85(-3.53%) |
Feb 02, 2018 | 24.82 | 24.93 | 23.79 | 24.18 | 6,067,440 | -0.77(-3.09%) |
Feb 01, 2018 | 25.18 | 25.56 | 24.84 | 24.95 | 5,875,612 | -0.40(-1.57%) |
Jan 31, 2018 | 25.37 | 25.46 | 24.83 | 25.35 | 5,585,484 | +0.10(+0.40%) |
Jan 30, 2018 | 25.50 | 25.81 | 25.11 | 25.25 | 4,307,992 | -0.47(-1.84%) |
Jan 29, 2018 | 25.57 | 26.28 | 25.54 | 25.73 | 8,122,317 | +0.07(+0.29%) |
Jan 26, 2018 | 24.92 | 25.76 | 24.89 | 25.65 | 4,753,250 | +0.86(+3.48%) |
Jan 25, 2018 | 25.44 | 25.54 | 24.78 | 24.79 | 4,792,018 | -0.47(-1.88%) |
Jan 24, 2018 | 25.46 | 25.54 | 25.12 | 25.26 | 5,248,658 | -0.09(-0.37%) |
Jan 23, 2018 | 25.18 | 25.54 | 25.09 | 25.35 | 6,508,393 | +0.59(+2.40%) |
Jan 22, 2018 | 24.56 | 24.89 | 24.40 | 24.76 | 5,011,526 | +0.12(+0.49%) |
Jan 19, 2018 | 24.47 | 24.76 | 24.08 | 24.64 | 4,728,572 | +0.29(+1.18%) |
Jan 18, 2018 | 23.69 | 24.63 | 23.57 | 24.35 | 6,911,473 | +0.63(+2.66%) |
Jan 17, 2018 | 24.00 | 24.00 | 23.42 | 23.72 | 4,074,863 | -0.13(-0.55%) |
Jan 16, 2018 | 25.31 | 25.31 | 23.77 | 23.85 | 6,569,025 | -1.43(-5.66%) |
Jan 12, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.18 | 25.19 | 24.17 | 25.14 | 6,164,038 | +1.08(+4.48%) |
Jan 10, 2018 | 24.06 | 6,171,498 | -0.19(-0.77%) | |||
Jan 09, 2018 | 24.46 | 24.56 | 24.12 | 24.25 | 4,202,515 | -0.17(-0.68%) |
Jan 08, 2018 | 25.00 | 25.00 | 24.05 | 24.42 | 4,549,463 | -0.53(-2.12%) |
Jan 05, 2018 | 25.07 | 25.20 | 24.70 | 24.95 | 5,376,129 | +0.04(+0.15%) |
Jan 04, 2018 | 24.61 | 24.95 | 24.29 | 24.91 | 5,035,059 | +0.38(+1.55%) |
Jan 03, 2018 | 24.85 | 24.94 | 24.51 | 24.53 | 4,066,690 | -0.22(-0.90%) |
Jan 02, 2018 | 24.10 | 24.77 | 24.10 | 24.75 | 5,129,404 | +0.92(+3.86%) |
Dec 29, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.59 | 24.03 | 23.58 | 23.74 | 2,704,461 | +0.07(+0.27%) |
Dec 27, 2017 | 23.62 | 23.88 | 23.52 | 23.67 | 3,125,179 | -0.01(-0.04%) |
Dec 26, 2017 | 23.71 | 23.88 | 23.54 | 23.68 | 2,562,934 | -0.02(-0.08%) |
Dec 22, 2017 | 23.52 | 23.82 | 23.46 | 23.70 | 3,187,815 | +0.26(+1.11%) |
Dec 21, 2017 | 22.79 | 23.48 | 22.73 | 23.44 | 4,595,286 | +0.71(+3.10%) |
Dec 20, 2017 | 22.75 | 23.04 | 22.70 | 22.74 | 3,887,835 | -0.01(-0.04%) |
Dec 19, 2017 | 22.77 | 22.99 | 22.61 | 22.74 | 4,796,751 | -0.02(-0.08%) |
Dec 18, 2017 | 23.30 | 23.39 | 22.73 | 22.76 | 5,735,264 | -0.38(-1.65%) |
Dec 15, 2017 | 23.08 | 23.22 | 22.65 | 23.14 | 18,650,928 | +0.02(+0.08%) |
Dec 14, 2017 | 22.95 | 23.13 | 22.49 | 23.13 | 13,844,095 | +0.20(+0.85%) |
Dec 13, 2017 | 23.17 | 23.39 | 22.77 | 22.93 | 5,989,390 | -0.12(-0.52%) |
Dec 12, 2017 | 23.05 | 23.15 | 22.14 | 23.05 | 10,046,584 | +0.91(+4.11%) |
Dec 11, 2017 | 21.95 | 22.28 | 21.95 | 22.14 | 2,620,216 | +0.20(+0.93%) |
Dec 08, 2017 | 22.27 | 22.29 | 21.81 | 21.94 | 4,326,190 | -0.23(-1.05%) |
Dec 07, 2017 | 21.65 | 22.22 | 21.52 | 22.17 | 5,840,496 | +0.43(+1.96%) |
Dec 06, 2017 | 22.01 | 22.35 | 21.72 | 21.74 | 4,651,146 | -0.38(-1.70%) |
Dec 05, 2017 | 21.91 | 22.22 | 21.68 | 22.12 | 5,601,491 | +0.13(+0.59%) |
Dec 04, 2017 | 22.63 | 22.68 | 21.93 | 21.99 | 5,319,408 | -0.54(-2.39%) |