Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.27 | 23.68 | 23.18 | 23.22 | 3,607,437 | +0.01(+0.04%) |
Feb 27, 2018 | 23.44 | 23.66 | 23.21 | 23.21 | 3,970,101 | -0.21(-0.89%) |
Feb 26, 2018 | 23.28 | 23.71 | 23.28 | 23.42 | 3,931,218 | +0.07(+0.29%) |
Feb 23, 2018 | 23.40 | 23.48 | 23.23 | 23.36 | 4,034,654 | +0.14(+0.61%) |
Feb 22, 2018 | 23.19 | 23.21 | 2,271,139 | -0.43(-1.83%) | ||
Feb 21, 2018 | 23.85 | 24.12 | 23.65 | 23.65 | 2,689,774 | -0.24(-1.01%) |
Feb 20, 2018 | 23.68 | 24.09 | 23.65 | 23.89 | 2,682,300 | +0.02(+0.10%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.00 | 24.01 | 23.61 | 23.91 | 2,611,065 | +0.20(+0.84%) |
Feb 14, 2018 | 23.36 | 23.78 | 23.33 | 23.71 | 4,891,837 | +0.15(+0.64%) |
Feb 13, 2018 | 23.31 | 23.74 | 23.25 | 23.56 | 2,627,728 | +0.20(+0.85%) |
Feb 12, 2018 | 23.11 | 23.58 | 23.01 | 23.36 | 3,097,741 | +0.42(+1.81%) |
Feb 09, 2018 | 22.91 | 23.22 | 22.37 | 22.95 | 5,346,604 | +0.30(+1.32%) |
Feb 08, 2018 | 23.75 | 23.81 | 22.63 | 22.65 | 5,976,821 | -0.99(-4.19%) |
Feb 07, 2018 | 23.39 | 24.05 | 23.39 | 23.64 | 3,551,004 | +0.16(+0.67%) |
Feb 06, 2018 | 22.51 | 23.64 | 22.47 | 23.48 | 6,055,567 | +0.09(+0.39%) |
Feb 05, 2018 | 23.81 | 24.25 | 23.18 | 23.39 | 3,676,333 | -0.66(-2.73%) |
Feb 02, 2018 | 25.01 | 25.03 | 23.91 | 24.05 | 4,887,410 | -1.04(-4.15%) |
Feb 01, 2018 | 24.71 | 25.26 | 24.67 | 25.09 | 5,206,973 | +0.31(+1.24%) |
Jan 31, 2018 | 25.53 | 25.61 | 24.58 | 24.78 | 12,886,944 | -0.77(-3.03%) |
Jan 30, 2018 | 24.69 | 25.93 | 24.63 | 25.55 | 7,238,921 | +0.45(+1.78%) |
Jan 29, 2018 | 25.14 | 25.39 | 25.02 | 25.11 | 6,344,595 | -0.07(-0.26%) |
Jan 26, 2018 | 24.96 | 25.22 | 24.87 | 25.17 | 3,506,752 | +0.23(+0.93%) |
Jan 25, 2018 | 25.19 | 25.19 | 24.80 | 24.94 | 3,568,748 | -0.12(-0.50%) |
Jan 24, 2018 | 25.20 | 25.34 | 24.91 | 25.06 | 3,289,967 | -0.09(-0.36%) |
Jan 23, 2018 | 25.27 | 25.28 | 24.97 | 25.16 | 4,106,830 | -0.25(-0.98%) |
Jan 22, 2018 | 25.18 | 25.40 | 25.13 | 25.40 | 2,959,204 | +0.17(+0.66%) |
Jan 19, 2018 | 25.11 | 25.28 | 24.90 | 25.24 | 3,893,040 | +0.07(+0.26%) |
Jan 18, 2018 | 25.36 | 25.49 | 25.11 | 25.17 | 3,852,114 | -0.21(-0.82%) |
Jan 17, 2018 | 25.31 | 25.45 | 25.03 | 25.38 | 4,419,114 | +0.26(+1.02%) |
Jan 16, 2018 | 25.45 | 25.65 | 25.09 | 25.12 | 3,436,575 | -0.18(-0.72%) |
Jan 12, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.02(+0.10%) | |
Jan 11, 2018 | 24.99 | 25.33 | 24.99 | 25.28 | 2,962,140 | +0.36(+1.46%) |
Jan 10, 2018 | 25.40 | 24.82 | 24.91 | 6,315,899 | -0.27(-1.05%) | |
Jan 09, 2018 | 24.82 | 25.24 | 24.74 | 25.18 | 4,442,590 | +0.46(+1.84%) |
Jan 08, 2018 | 25.06 | 25.07 | 24.59 | 24.72 | 3,721,600 | -0.32(-1.29%) |
Jan 05, 2018 | 24.79 | 25.06 | 24.59 | 25.05 | 6,410,029 | +0.41(+1.68%) |
Jan 04, 2018 | 24.44 | 24.83 | 24.29 | 24.63 | 3,837,721 | +0.36(+1.47%) |
Jan 03, 2018 | 24.41 | 24.47 | 24.14 | 24.28 | 4,461,551 | -0.12(-0.48%) |
Jan 02, 2018 | 24.44 | 24.44 | 24.21 | 24.39 | 2,377,996 | +0.22(+0.93%) |
Dec 29, 2017 | 24.17 | 24.17 | 24.17 | 0 | -0.21(-0.85%) | |
Dec 28, 2017 | 24.23 | 24.39 | 24.15 | 24.38 | 2,481,281 | +0.16(+0.65%) |
Dec 27, 2017 | 24.29 | 24.33 | 24.14 | 24.22 | 4,316,637 | -0.04(-0.17%) |
Dec 26, 2017 | 24.26 | 24.40 | 24.19 | 24.26 | 1,532,004 | +0.02(+0.07%) |
Dec 22, 2017 | 24.34 | 24.45 | 24.12 | 24.24 | 2,657,438 | +0.07(+0.27%) |
Dec 21, 2017 | 24.12 | 24.44 | 24.08 | 24.18 | 4,536,332 | +0.12(+0.48%) |
Dec 20, 2017 | 24.04 | 24.14 | 23.86 | 24.06 | 3,117,385 | +0.15(+0.62%) |
Dec 19, 2017 | 24.09 | 24.24 | 23.89 | 23.91 | 6,347,644 | +0.04(+0.17%) |
Dec 18, 2017 | 23.92 | 23.99 | 23.71 | 23.87 | 6,730,640 | +0.08(+0.35%) |
Dec 15, 2017 | 23.65 | 23.86 | 23.57 | 23.79 | 8,029,737 | +0.17(+0.74%) |
Dec 14, 2017 | 23.93 | 23.99 | 23.59 | 23.61 | 7,717,903 | -0.16(-0.66%) |
Dec 13, 2017 | 24.29 | 24.32 | 23.73 | 23.77 | 4,272,136 | -0.40(-1.65%) |
Dec 12, 2017 | 23.90 | 24.30 | 23.86 | 24.17 | 4,071,235 | +0.32(+1.36%) |
Dec 11, 2017 | 23.90 | 24.10 | 23.73 | 23.85 | 4,396,427 | +0.10(+0.42%) |
Dec 08, 2017 | 23.62 | 23.90 | 23.60 | 23.75 | 3,759,400 | +0.23(+0.99%) |
Dec 07, 2017 | 23.33 | 23.64 | 23.17 | 23.51 | 5,410,526 | +0.40(+1.72%) |
Dec 06, 2017 | 23.11 | 23.27 | 22.93 | 23.12 | 3,018,505 | -0.05(-0.21%) |
Dec 05, 2017 | 22.85 | 23.41 | 22.78 | 23.17 | 5,228,914 | +0.32(+1.42%) |
Dec 04, 2017 | 23.03 | 23.16 | 22.94 | 22.84 | 4,394,861 | +0.26(+1.14%) |