Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.37 | 19.47 | 18.87 | 18.87 | 17,731,904 | -0.42(-2.18%) |
Feb 27, 2018 | 19.41 | 19.69 | 19.29 | 19.29 | 14,092,002 | -0.13(-0.69%) |
Feb 26, 2018 | 19.46 | 19.55 | 19.28 | 19.43 | 12,827,392 | +0.03(+0.17%) |
Feb 23, 2018 | 19.08 | 19.40 | 19.08 | 19.39 | 10,627,839 | +0.34(+1.80%) |
Feb 22, 2018 | 19.00 | 19.05 | 13,726,279 | -0.13(-0.68%) | ||
Feb 21, 2018 | 19.16 | 19.47 | 19.16 | 19.18 | 15,414,994 | +0.02(+0.13%) |
Feb 20, 2018 | 19.00 | 19.22 | 18.92 | 19.16 | 17,140,650 | +0.10(+0.54%) |
Feb 16, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 19.23 | 19.32 | 18.83 | 19.09 | 17,506,420 | +0.01(+0.06%) |
Feb 14, 2018 | 18.63 | 19.16 | 18.49 | 19.08 | 23,619,082 | +0.61(+3.32%) |
Feb 13, 2018 | 18.16 | 18.49 | 18.05 | 18.47 | 19,893,214 | +0.24(+1.30%) |
Feb 12, 2018 | 18.38 | 18.47 | 18.03 | 18.23 | 24,319,268 | +0.00(+0.02%) |
Feb 09, 2018 | 18.38 | 18.39 | 17.72 | 18.22 | 24,393,670 | +0.13(+0.75%) |
Feb 08, 2018 | 18.92 | 18.96 | 18.08 | 18.09 | 22,136,582 | -0.81(-4.28%) |
Feb 07, 2018 | 18.77 | 19.17 | 18.72 | 18.90 | 22,055,328 | +0.02(+0.13%) |
Feb 06, 2018 | 18.41 | 18.95 | 18.21 | 18.87 | 33,496,154 | +0.00(+0.00%) |
Feb 05, 2018 | 19.20 | 19.39 | 18.61 | 18.87 | 30,468,338 | -0.56(-2.86%) |
Feb 02, 2018 | 19.56 | 19.70 | 19.37 | 19.43 | 23,458,728 | -0.18(-0.90%) |
Feb 01, 2018 | 19.45 | 19.72 | 19.33 | 19.61 | 39,129,148 | +0.13(+0.67%) |
Jan 31, 2018 | 19.64 | 20.06 | 19.46 | 19.48 | 70,986,416 | -0.67(-3.34%) |
Jan 30, 2018 | 20.36 | 20.59 | 19.88 | 20.15 | 72,790,280 | -1.89(-8.58%) |
Jan 29, 2018 | 22.13 | 22.37 | 22.03 | 22.04 | 13,734,849 | -0.15(-0.68%) |
Jan 26, 2018 | 21.98 | 22.19 | 21.89 | 22.19 | 9,035,235 | +0.31(+1.43%) |
Jan 25, 2018 | 21.98 | 21.98 | 21.80 | 21.88 | 10,834,671 | -0.04(-0.18%) |
Jan 24, 2018 | 21.93 | 21.98 | 21.77 | 21.92 | 10,569,233 | +0.20(+0.91%) |
Jan 23, 2018 | 21.78 | 21.84 | 21.55 | 21.72 | 10,216,542 | -0.10(-0.45%) |
Jan 22, 2018 | 21.68 | 21.84 | 21.55 | 21.82 | 11,061,545 | +0.18(+0.84%) |
Jan 19, 2018 | 21.45 | 21.69 | 21.32 | 21.64 | 16,437,902 | +0.18(+0.85%) |
Jan 18, 2018 | 21.35 | 21.71 | 21.29 | 21.45 | 13,399,541 | +0.16(+0.76%) |
Jan 17, 2018 | 21.13 | 21.36 | 21.09 | 21.29 | 14,678,137 | +0.28(+1.35%) |
Jan 16, 2018 | 21.61 | 21.70 | 20.91 | 21.01 | 22,576,218 | -0.60(-2.78%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.06(-0.30%) | |
Jan 11, 2018 | 21.59 | 21.79 | 21.59 | 21.67 | 8,843,662 | +0.19(+0.87%) |
Jan 10, 2018 | 21.27 | 21.75 | 21.23 | 21.49 | 12,404,311 | +0.27(+1.28%) |
Jan 09, 2018 | 21.15 | 21.45 | 21.13 | 21.21 | 11,195,996 | +0.15(+0.73%) |
Jan 08, 2018 | 20.95 | 21.15 | 20.85 | 21.06 | 10,405,624 | +0.06(+0.27%) |
Jan 05, 2018 | 20.88 | 21.02 | 20.75 | 21.00 | 8,438,599 | +0.19(+0.93%) |
Jan 04, 2018 | 20.60 | 20.92 | 20.56 | 20.81 | 10,795,454 | +0.35(+1.70%) |
Jan 03, 2018 | 20.29 | 20.60 | 20.28 | 20.46 | 10,179,468 | +0.13(+0.64%) |
Jan 02, 2018 | 20.59 | 20.61 | 20.12 | 20.33 | 13,388,422 | -0.15(-0.75%) |
Dec 29, 2017 | 20.48 | 20.48 | 20.48 | 0 | -0.13(-0.61%) | |
Dec 28, 2017 | 20.56 | 20.67 | 20.54 | 20.61 | 7,235,491 | +0.05(+0.24%) |
Dec 27, 2017 | 20.54 | 20.62 | 20.48 | 20.56 | 6,973,450 | +0.03(+0.16%) |
Dec 26, 2017 | 20.59 | 20.71 | 20.51 | 20.53 | 7,590,917 | -0.04(-0.18%) |
Dec 22, 2017 | 20.77 | 20.77 | 20.46 | 20.57 | 10,457,075 | -0.11(-0.53%) |
Dec 21, 2017 | 20.80 | 20.90 | 20.63 | 20.68 | 12,173,694 | +0.01(+0.04%) |
Dec 20, 2017 | 20.66 | 20.77 | 20.58 | 20.67 | 12,151,232 | +0.09(+0.43%) |
Dec 19, 2017 | 20.77 | 20.89 | 20.57 | 20.58 | 14,093,837 | -0.06(-0.27%) |
Dec 18, 2017 | 20.96 | 20.97 | 20.53 | 20.63 | 19,418,272 | -0.19(-0.93%) |
Dec 15, 2017 | 20.87 | 21.04 | 20.62 | 20.83 | 38,146,532 | -0.44(-2.06%) |
Dec 14, 2017 | 21.47 | 21.58 | 21.21 | 21.27 | 10,567,584 | -0.14(-0.66%) |
Dec 13, 2017 | 21.68 | 21.72 | 21.38 | 21.41 | 12,203,448 | -0.34(-1.55%) |
Dec 12, 2017 | 21.75 | 21.90 | 21.62 | 21.75 | 11,611,405 | +0.01(+0.06%) |
Dec 11, 2017 | 21.83 | 21.95 | 21.67 | 21.73 | 8,781,912 | -0.05(-0.22%) |
Dec 08, 2017 | 21.85 | 21.85 | 21.64 | 21.78 | 9,108,828 | +0.06(+0.26%) |
Dec 07, 2017 | 21.43 | 21.83 | 21.42 | 21.72 | 9,400,929 | +0.25(+1.17%) |
Dec 06, 2017 | 21.49 | 21.59 | 21.35 | 21.47 | 8,639,482 | -0.02(-0.08%) |
Dec 05, 2017 | 21.79 | 21.83 | 21.42 | 21.49 | 10,196,404 | -0.23(-1.08%) |
Dec 04, 2017 | 22.00 | 22.02 | 21.72 | 21.72 | 10,165,051 | +0.00(+0.02%) |