Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.56(+2.66%) | |
Mar 28, 2018 | 21.09 | 21.23 | 20.98 | 21.07 | 8,422,918 | -0.12(-0.58%) |
Mar 27, 2018 | 21.47 | 21.54 | 21.16 | 21.20 | 8,932,359 | -0.19(-0.89%) |
Mar 26, 2018 | 21.52 | 21.54 | 21.15 | 21.39 | 6,688,829 | -0.02(-0.09%) |
Mar 23, 2018 | 21.71 | 21.76 | 21.40 | 21.41 | 8,351,464 | -0.11(-0.53%) |
Mar 22, 2018 | 21.79 | 21.83 | 21.51 | 21.52 | 12,517,878 | -0.64(-2.88%) |
Mar 21, 2018 | 21.79 | 22.18 | 21.76 | 22.16 | 11,798,850 | +0.53(+2.46%) |
Mar 20, 2018 | 21.54 | 21.71 | 21.46 | 21.62 | 5,734,698 | +0.20(+0.93%) |
Mar 19, 2018 | 21.55 | 21.62 | 21.37 | 21.43 | 7,531,299 | -0.28(-1.27%) |
Mar 16, 2018 | 21.55 | 21.77 | 21.51 | 21.70 | 11,422,672 | +0.26(+1.20%) |
Mar 15, 2018 | 21.63 | 21.66 | 21.40 | 21.44 | 8,965,619 | -0.21(-0.97%) |
Mar 14, 2018 | 21.82 | 21.85 | 21.59 | 21.65 | 9,554,121 | -0.17(-0.78%) |
Mar 13, 2018 | 22.20 | 22.21 | 21.78 | 21.82 | 10,417,852 | -0.39(-1.76%) |
Mar 12, 2018 | 22.25 | 22.26 | 22.09 | 22.21 | 6,194,699 | -0.12(-0.55%) |
Mar 09, 2018 | 22.14 | 22.35 | 22.09 | 22.34 | 7,366,208 | +0.39(+1.78%) |
Mar 08, 2018 | 21.95 | 22.03 | 21.81 | 21.95 | 3,859,080 | +0.06(+0.26%) |
Mar 07, 2018 | 22.02 | 21.76 | 21.89 | 6,118,692 | -0.12(-0.56%) | |
Mar 06, 2018 | 22.36 | 22.37 | 21.96 | 22.02 | 8,814,449 | -0.37(-1.66%) |
Mar 05, 2018 | 22.04 | 22.41 | 21.99 | 22.39 | 7,122,158 | +0.27(+1.20%) |
Mar 02, 2018 | 21.69 | 22.12 | 21.53 | 22.12 | 10,336,550 | +0.10(+0.43%) |
Mar 01, 2018 | 22.08 | 22.21 | 21.81 | 22.02 | 11,376,180 | -0.01(-0.04%) |
Feb 28, 2018 | 22.45 | 22.50 | 22.01 | 22.03 | 9,145,914 | -0.46(-2.03%) |
Feb 27, 2018 | 22.86 | 22.87 | 22.48 | 22.49 | 10,914,876 | -0.64(-2.76%) |
Feb 26, 2018 | 22.95 | 23.15 | 22.83 | 23.13 | 10,289,571 | +0.52(+2.31%) |
Feb 23, 2018 | 22.59 | 22.65 | 22.41 | 22.60 | 4,932,992 | +0.02(+0.08%) |
Feb 22, 2018 | 22.59 | 10,143,548 | +0.49(+2.20%) | |||
Feb 21, 2018 | 22.21 | 22.44 | 22.07 | 22.10 | 11,868,486 | +0.13(+0.61%) |
Feb 20, 2018 | 21.92 | 22.02 | 21.87 | 21.97 | 8,615,010 | +0.10(+0.43%) |
Feb 16, 2018 | 21.87 | 21.87 | 21.87 | 0 | -0.36(-1.63%) | |
Feb 15, 2018 | 22.04 | 22.24 | 21.96 | 22.23 | 10,908,153 | +0.29(+1.30%) |
Feb 14, 2018 | 21.28 | 21.99 | 21.26 | 21.95 | 14,163,615 | +0.58(+2.72%) |
Feb 13, 2018 | 21.23 | 21.40 | 21.14 | 21.37 | 9,750,017 | +0.27(+1.26%) |
Feb 12, 2018 | 20.88 | 21.24 | 20.87 | 21.10 | 12,165,064 | +0.49(+2.35%) |
Feb 09, 2018 | 20.64 | 20.83 | 19.89 | 20.62 | 19,817,862 | +0.13(+0.65%) |
Feb 08, 2018 | 21.23 | 21.24 | 20.48 | 20.48 | 18,676,084 | -0.58(-2.75%) |
Feb 07, 2018 | 21.58 | 21.69 | 21.02 | 21.06 | 13,660,575 | -0.67(-3.06%) |
Feb 06, 2018 | 21.24 | 21.79 | 21.22 | 21.73 | 20,202,712 | +0.30(+1.42%) |
Feb 05, 2018 | 21.78 | 21.99 | 21.31 | 21.43 | 17,910,856 | -0.44(-2.00%) |
Feb 02, 2018 | 22.21 | 22.22 | 21.85 | 21.86 | 11,232,825 | -0.53(-2.38%) |
Feb 01, 2018 | 22.33 | 22.48 | 22.30 | 22.40 | 8,307,759 | +0.05(+0.21%) |
Jan 31, 2018 | 22.30 | 22.36 | 22.11 | 22.35 | 6,922,132 | +0.22(+0.99%) |
Jan 30, 2018 | 22.38 | 22.41 | 22.10 | 22.13 | 6,782,226 | -0.07(-0.30%) |
Jan 29, 2018 | 22.29 | 22.34 | 22.19 | 22.20 | 9,133,056 | -0.27(-1.19%) |
Jan 26, 2018 | 22.47 | 22.54 | 22.36 | 22.46 | 6,576,223 | -0.18(-0.80%) |
Jan 25, 2018 | 22.83 | 22.88 | 22.61 | 22.64 | 8,641,111 | +0.02(+0.08%) |
Jan 24, 2018 | 22.44 | 22.65 | 22.38 | 22.62 | 9,120,939 | +0.19(+0.85%) |
Jan 23, 2018 | 22.28 | 22.46 | 22.20 | 22.43 | 5,204,788 | +0.04(+0.17%) |
Jan 22, 2018 | 22.30 | 22.41 | 22.28 | 22.40 | 6,798,785 | +0.23(+1.03%) |
Jan 19, 2018 | 22.14 | 22.25 | 22.10 | 22.17 | 7,070,674 | -0.17(-0.77%) |
Jan 18, 2018 | 22.22 | 22.42 | 22.21 | 22.34 | 9,487,215 | +0.29(+1.34%) |
Jan 17, 2018 | 21.92 | 22.13 | 21.87 | 22.04 | 8,188,733 | +0.37(+1.71%) |
Jan 16, 2018 | 21.91 | 22.00 | 21.64 | 21.67 | 11,741,445 | -0.50(-2.27%) |
Jan 12, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.16(+0.73%) | |
Jan 11, 2018 | 21.79 | 22.02 | 21.76 | 22.02 | 7,035,910 | +0.29(+1.31%) |
Jan 10, 2018 | 21.64 | 21.74 | 21.61 | 21.73 | 4,913,885 | +0.09(+0.40%) |
Jan 09, 2018 | 21.66 | 21.70 | 21.46 | 21.64 | 6,723,473 | -0.07(-0.31%) |
Jan 08, 2018 | 21.57 | 21.74 | 21.56 | 21.71 | 5,750,013 | +0.15(+0.71%) |
Jan 05, 2018 | 21.42 | 21.58 | 21.41 | 21.56 | 6,883,186 | +0.03(+0.13%) |
Jan 04, 2018 | 21.26 | 21.54 | 21.26 | 21.53 | 13,053,386 | +0.51(+2.44%) |
Jan 03, 2018 | 20.69 | 21.07 | 20.66 | 21.02 | 15,261,877 | +0.47(+2.27%) |