Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.48 | 22.55 | 22.23 | 22.25 | 6,284,472 | -0.16(-0.73%) |
Feb 27, 2018 | 22.91 | 22.94 | 22.40 | 22.42 | 4,754,922 | -0.44(-1.94%) |
Feb 26, 2018 | 22.85 | 22.93 | 22.76 | 22.86 | 4,273,209 | +0.05(+0.22%) |
Feb 23, 2018 | 22.29 | 22.84 | 22.18 | 22.81 | 4,827,115 | +0.60(+2.70%) |
Feb 22, 2018 | 22.21 | 6,723,740 | +0.63(+2.94%) | |||
Feb 21, 2018 | 22.03 | 22.06 | 21.57 | 21.58 | 4,612,708 | -0.41(-1.87%) |
Feb 20, 2018 | 22.06 | 22.21 | 21.92 | 21.99 | 4,422,171 | -0.15(-0.67%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 21.60 | 22.02 | 21.55 | 22.02 | 3,879,759 | +0.47(+2.18%) |
Feb 14, 2018 | 21.69 | 21.79 | 21.49 | 21.55 | 3,634,329 | -0.25(-1.14%) |
Feb 13, 2018 | 21.70 | 21.89 | 21.53 | 21.80 | 4,120,313 | +0.03(+0.15%) |
Feb 12, 2018 | 21.61 | 21.89 | 21.44 | 21.76 | 3,526,126 | +0.19(+0.87%) |
Feb 09, 2018 | 21.10 | 21.75 | 21.07 | 21.58 | 5,105,640 | +0.53(+2.51%) |
Feb 08, 2018 | 21.43 | 21.60 | 21.04 | 21.05 | 6,628,977 | -0.42(-1.93%) |
Feb 07, 2018 | 21.42 | 21.85 | 21.37 | 21.46 | 6,230,691 | +0.03(+0.15%) |
Feb 06, 2018 | 21.69 | 21.69 | 21.05 | 21.43 | 8,113,140 | -0.67(-3.04%) |
Feb 05, 2018 | 22.37 | 22.54 | 21.94 | 22.10 | 4,031,094 | -0.33(-1.47%) |
Feb 02, 2018 | 22.47 | 22.69 | 22.41 | 22.43 | 5,372,709 | -0.14(-0.61%) |
Feb 01, 2018 | 22.94 | 23.05 | 22.52 | 22.57 | 6,400,169 | -0.37(-1.63%) |
Jan 31, 2018 | 22.71 | 22.95 | 22.59 | 22.94 | 5,577,416 | +0.29(+1.29%) |
Jan 30, 2018 | 22.63 | 22.79 | 22.52 | 22.65 | 5,501,847 | +0.07(+0.32%) |
Jan 29, 2018 | 23.07 | 23.14 | 22.56 | 22.58 | 5,697,283 | -0.59(-2.57%) |
Jan 26, 2018 | 23.16 | 23.20 | 22.93 | 23.17 | 3,749,317 | +0.07(+0.28%) |
Jan 25, 2018 | 22.91 | 23.13 | 22.82 | 23.11 | 5,455,586 | +0.20(+0.85%) |
Jan 24, 2018 | 22.82 | 22.94 | 22.70 | 22.91 | 5,407,338 | +0.05(+0.21%) |
Jan 23, 2018 | 22.70 | 22.94 | 22.55 | 22.86 | 3,407,325 | +0.24(+1.04%) |
Jan 22, 2018 | 22.76 | 22.87 | 22.59 | 22.63 | 3,564,558 | -0.01(-0.04%) |
Jan 19, 2018 | 22.74 | 22.87 | 22.56 | 22.63 | 4,377,546 | -0.02(-0.11%) |
Jan 18, 2018 | 22.73 | 22.80 | 22.45 | 22.66 | 5,422,823 | -0.04(-0.18%) |
Jan 17, 2018 | 22.49 | 22.79 | 22.45 | 22.70 | 6,046,460 | +0.29(+1.31%) |
Jan 16, 2018 | 22.36 | 22.49 | 22.15 | 22.41 | 6,025,960 | +0.12(+0.55%) |
Jan 12, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.25 | 22.49 | 22.16 | 22.33 | 4,433,986 | +0.14(+0.62%) |
Jan 10, 2018 | 22.18 | 22.19 | 5,086,871 | -0.41(-1.80%) | ||
Jan 09, 2018 | 22.85 | 22.94 | 22.52 | 22.60 | 3,211,431 | -0.23(-1.00%) |
Jan 08, 2018 | 22.86 | 22.94 | 22.63 | 22.83 | 5,813,952 | +0.14(+0.61%) |
Jan 05, 2018 | 22.82 | 23.01 | 22.58 | 22.69 | 5,570,219 | -0.10(-0.43%) |
Jan 04, 2018 | 22.75 | 23.16 | 22.73 | 22.79 | 5,864,624 | +0.02(+0.11%) |
Jan 03, 2018 | 22.72 | 23.00 | 22.63 | 22.76 | 4,075,682 | -0.05(-0.21%) |
Jan 02, 2018 | 23.11 | 23.14 | 22.76 | 22.81 | 3,136,545 | -0.28(-1.20%) |
Dec 29, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.98 | 23.10 | 22.85 | 23.09 | 1,452,134 | +0.17(+0.75%) |
Dec 27, 2017 | 22.87 | 22.98 | 22.76 | 22.92 | 1,654,022 | +0.10(+0.43%) |
Dec 26, 2017 | 22.89 | 22.99 | 22.77 | 22.82 | 1,656,705 | -0.03(-0.14%) |
Dec 22, 2017 | 22.63 | 22.90 | 22.63 | 22.85 | 2,317,256 | +0.24(+1.08%) |
Dec 21, 2017 | 22.75 | 22.81 | 22.59 | 22.61 | 3,249,397 | -0.20(-0.89%) |
Dec 20, 2017 | 22.80 | 23.03 | 22.79 | 22.81 | 3,036,362 | +0.01(+0.04%) |
Dec 19, 2017 | 23.19 | 23.21 | 22.80 | 22.80 | 2,861,796 | -0.37(-1.58%) |
Dec 18, 2017 | 23.52 | 23.53 | 23.11 | 23.17 | 3,447,578 | -0.28(-1.18%) |
Dec 15, 2017 | 23.36 | 23.57 | 23.36 | 23.45 | 8,264,522 | +0.15(+0.63%) |
Dec 14, 2017 | 23.09 | 23.37 | 22.88 | 23.30 | 3,889,304 | +0.18(+0.77%) |
Dec 13, 2017 | 23.16 | 23.20 | 22.98 | 23.12 | 4,911,761 | +0.02(+0.07%) |
Dec 12, 2017 | 23.11 | 23.60 | 23.09 | 23.11 | 3,764,706 | -0.38(-1.63%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.34 | 23.49 | 3,485,678 | -0.05(-0.21%) |
Dec 08, 2017 | 23.47 | 23.54 | 23.35 | 23.54 | 3,941,554 | +0.04(+0.17%) |
Dec 07, 2017 | 23.59 | 23.59 | 23.33 | 23.50 | 3,686,979 | -0.12(-0.52%) |
Dec 06, 2017 | 23.58 | 23.77 | 23.43 | 23.62 | 4,443,718 | +0.08(+0.35%) |
Dec 05, 2017 | 23.90 | 23.90 | 23.51 | 23.54 | 3,525,779 | -0.37(-1.53%) |
Dec 04, 2017 | 23.81 | 24.02 | 23.73 | 23.90 | 4,615,141 | -0.14(-0.58%) |