Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.27 | 22.45 | 22.13 | 22.14 | 4,394,295 | -0.05(-0.24%) |
Feb 27, 2018 | 22.65 | 22.76 | 22.19 | 22.19 | 2,711,810 | -0.52(-2.28%) |
Feb 26, 2018 | 22.86 | 22.90 | 22.54 | 22.71 | 2,498,174 | -0.05(-0.24%) |
Feb 23, 2018 | 22.40 | 22.78 | 22.33 | 22.77 | 3,318,140 | +0.51(+2.29%) |
Feb 22, 2018 | 22.19 | 22.26 | 3,030,018 | +0.07(+0.32%) | ||
Feb 21, 2018 | 22.73 | 22.82 | 22.18 | 22.19 | 2,975,060 | -0.58(-2.55%) |
Feb 20, 2018 | 22.98 | 23.22 | 22.75 | 22.77 | 2,738,477 | -0.37(-1.58%) |
Feb 16, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.21(+0.94%) | |
Feb 15, 2018 | 22.86 | 22.99 | 22.57 | 22.92 | 4,776,359 | +0.10(+0.43%) |
Feb 14, 2018 | 22.50 | 22.86 | 22.34 | 22.82 | 5,313,616 | +0.10(+0.43%) |
Feb 13, 2018 | 22.30 | 22.82 | 22.25 | 22.72 | 4,467,788 | +0.28(+1.27%) |
Feb 12, 2018 | 22.54 | 22.65 | 21.80 | 22.44 | 5,358,106 | -0.06(-0.28%) |
Feb 09, 2018 | 21.85 | 22.63 | 21.71 | 22.50 | 5,425,911 | +0.75(+3.47%) |
Feb 08, 2018 | 22.50 | 22.59 | 21.75 | 21.75 | 5,065,202 | -0.75(-3.35%) |
Feb 07, 2018 | 22.55 | 22.98 | 22.44 | 22.50 | 3,369,558 | -0.13(-0.59%) |
Feb 06, 2018 | 22.36 | 22.82 | 22.13 | 22.63 | 5,153,332 | -0.37(-1.62%) |
Feb 05, 2018 | 23.64 | 23.87 | 22.70 | 23.01 | 3,781,820 | -0.74(-3.14%) |
Feb 02, 2018 | 23.72 | 23.90 | 23.36 | 23.75 | 4,392,857 | -0.17(-0.70%) |
Feb 01, 2018 | 23.66 | 24.30 | 23.34 | 23.92 | 5,799,435 | +0.50(+2.12%) |
Jan 31, 2018 | 22.82 | 23.42 | 22.80 | 23.42 | 5,392,637 | +0.63(+2.76%) |
Jan 30, 2018 | 22.84 | 22.95 | 22.69 | 22.79 | 2,922,862 | -0.08(-0.35%) |
Jan 29, 2018 | 23.03 | 23.11 | 22.82 | 22.87 | 2,544,785 | -0.27(-1.15%) |
Jan 26, 2018 | 23.12 | 23.19 | 22.95 | 23.14 | 2,047,054 | +0.07(+0.31%) |
Jan 25, 2018 | 23.09 | 23.13 | 22.83 | 23.07 | 2,413,154 | -0.01(-0.04%) |
Jan 24, 2018 | 23.20 | 23.23 | 22.95 | 23.08 | 2,636,932 | -0.16(-0.69%) |
Jan 23, 2018 | 23.16 | 23.26 | 23.02 | 23.24 | 2,965,313 | +0.20(+0.85%) |
Jan 22, 2018 | 22.79 | 23.08 | 22.71 | 23.04 | 3,063,868 | +0.30(+1.33%) |
Jan 19, 2018 | 22.53 | 22.77 | 22.51 | 22.74 | 2,929,284 | +0.22(+0.98%) |
Jan 18, 2018 | 23.04 | 23.04 | 22.52 | 22.52 | 5,387,359 | -0.57(-2.46%) |
Jan 17, 2018 | 22.94 | 23.11 | 22.83 | 23.09 | 2,426,141 | +0.20(+0.89%) |
Jan 16, 2018 | 22.89 | 23.17 | 22.84 | 22.88 | 3,140,606 | +0.08(+0.35%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.07(+0.31%) | |
Jan 11, 2018 | 22.94 | 23.02 | 22.70 | 22.73 | 2,033,553 | -0.21(-0.93%) |
Jan 10, 2018 | 23.26 | 22.90 | 22.94 | 2,002,959 | -0.32(-1.37%) | |
Jan 09, 2018 | 23.50 | 23.55 | 23.25 | 23.26 | 2,598,291 | -0.22(-0.94%) |
Jan 08, 2018 | 23.42 | 23.59 | 23.39 | 23.48 | 2,336,664 | +0.02(+0.08%) |
Jan 05, 2018 | 23.35 | 23.49 | 23.33 | 23.47 | 2,133,077 | +0.14(+0.61%) |
Jan 04, 2018 | 23.68 | 23.77 | 23.31 | 23.33 | 2,353,155 | -0.45(-1.90%) |
Jan 03, 2018 | 23.63 | 23.85 | 23.24 | 23.78 | 2,247,481 | -0.07(-0.30%) |
Jan 02, 2018 | 24.16 | 24.16 | 23.80 | 23.85 | 3,151,686 | -0.28(-1.18%) |
Dec 29, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.03 | 24.21 | 23.92 | 24.21 | 1,789,500 | +0.16(+0.66%) |
Dec 27, 2017 | 23.96 | 24.06 | 23.85 | 24.05 | 1,492,756 | +0.18(+0.74%) |
Dec 26, 2017 | 23.80 | 23.94 | 23.73 | 23.88 | 1,054,556 | +0.05(+0.22%) |
Dec 22, 2017 | 23.80 | 23.88 | 23.64 | 23.82 | 2,305,792 | +0.06(+0.26%) |
Dec 21, 2017 | 24.04 | 24.04 | 23.74 | 23.76 | 2,011,527 | -0.20(-0.85%) |
Dec 20, 2017 | 24.22 | 24.36 | 23.94 | 23.96 | 3,016,075 | -0.22(-0.92%) |
Dec 19, 2017 | 24.69 | 24.83 | 24.18 | 24.19 | 3,671,461 | -0.51(-2.08%) |
Dec 18, 2017 | 24.60 | 24.90 | 24.60 | 24.70 | 2,445,036 | +0.03(+0.11%) |
Dec 15, 2017 | 24.65 | 24.74 | 24.39 | 24.67 | 6,691,670 | +0.01(+0.04%) |
Dec 14, 2017 | 24.67 | 24.78 | 24.53 | 24.66 | 2,358,852 | +0.08(+0.32%) |
Dec 13, 2017 | 24.62 | 24.77 | 24.45 | 24.58 | 2,751,045 | -0.08(-0.32%) |
Dec 12, 2017 | 24.66 | 24.90 | 24.45 | 24.66 | 2,103,967 | +0.09(+0.36%) |
Dec 11, 2017 | 24.74 | 24.76 | 24.48 | 24.58 | 2,169,488 | -0.18(-0.72%) |
Dec 08, 2017 | 24.84 | 24.84 | 24.70 | 24.75 | 2,160,322 | +0.12(+0.47%) |
Dec 07, 2017 | 24.31 | 24.66 | 24.25 | 24.64 | 2,278,885 | +0.35(+1.46%) |
Dec 06, 2017 | 24.21 | 24.33 | 24.09 | 24.28 | 1,901,229 | +0.02(+0.07%) |
Dec 05, 2017 | 24.66 | 24.70 | 24.24 | 24.27 | 2,455,782 | -0.43(-1.76%) |
Dec 04, 2017 | 25.05 | 25.15 | 24.67 | 24.70 | 2,474,380 | -0.38(-1.52%) |