Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.03 | 25.03 | 24.29 | 24.32 | 5,253,191 | -0.47(-1.91%) |
Feb 27, 2018 | 24.91 | 25.05 | 24.77 | 24.79 | 4,927,268 | -0.24(-0.94%) |
Feb 26, 2018 | 24.97 | 25.04 | 24.86 | 25.03 | 3,068,522 | +0.12(+0.49%) |
Feb 23, 2018 | 24.74 | 24.93 | 24.68 | 24.91 | 5,182,218 | +0.32(+1.28%) |
Feb 22, 2018 | 24.57 | 24.59 | 5,487,174 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.60 | 24.92 | 24.55 | 24.64 | 4,886,659 | +0.04(+0.14%) |
Feb 20, 2018 | 24.58 | 24.75 | 24.56 | 24.61 | 5,899,594 | -0.13(-0.53%) |
Feb 16, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.83 | 24.85 | 24.60 | 24.85 | 2,643,135 | +0.16(+0.64%) |
Feb 14, 2018 | 24.14 | 24.78 | 24.08 | 24.70 | 3,176,778 | +0.34(+1.40%) |
Feb 13, 2018 | 24.24 | 24.36 | 24.18 | 24.36 | 6,849,683 | +0.02(+0.07%) |
Feb 12, 2018 | 24.30 | 24.43 | 24.10 | 24.34 | 11,209,827 | +0.30(+1.24%) |
Feb 09, 2018 | 24.13 | 24.14 | 23.56 | 24.04 | 12,429,056 | +0.04(+0.18%) |
Feb 08, 2018 | 24.56 | 24.00 | 24.00 | 6,395,227 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.62 | 24.74 | 24.55 | 24.56 | 4,317,861 | -0.18(-0.74%) |
Feb 06, 2018 | 24.22 | 24.80 | 23.95 | 24.74 | 11,768,796 | -0.01(-0.04%) |
Feb 05, 2018 | 25.17 | 25.22 | 24.61 | 24.75 | 5,549,406 | -0.60(-2.35%) |
Feb 02, 2018 | 25.78 | 25.80 | 25.34 | 25.34 | 10,276,643 | -0.72(-2.75%) |
Feb 01, 2018 | 26.10 | 26.14 | 25.94 | 26.06 | 3,295,962 | -0.09(-0.33%) |
Jan 31, 2018 | 26.24 | 26.25 | 26.08 | 26.15 | 3,405,092 | +0.03(+0.10%) |
Jan 30, 2018 | 26.20 | 26.27 | 26.09 | 26.12 | 3,212,337 | -0.17(-0.63%) |
Jan 29, 2018 | 26.43 | 26.45 | 26.29 | 26.29 | 2,213,026 | -0.25(-0.92%) |
Jan 26, 2018 | 26.50 | 26.60 | 26.39 | 26.53 | 3,082,979 | +0.11(+0.40%) |
Jan 25, 2018 | 26.71 | 26.74 | 26.34 | 26.43 | 4,316,414 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.74 | 26.48 | 26.62 | 2,160,371 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.26 | 26.54 | 3,318,859 | +0.06(+0.23%) |
Jan 22, 2018 | 26.42 | 26.50 | 26.37 | 26.48 | 2,058,880 | +0.10(+0.40%) |
Jan 19, 2018 | 26.47 | 26.51 | 26.37 | 26.38 | 1,796,953 | -0.08(-0.30%) |
Jan 18, 2018 | 26.44 | 26.53 | 26.37 | 26.46 | 4,688,554 | -0.06(-0.23%) |
Jan 17, 2018 | 26.50 | 26.62 | 26.28 | 26.52 | 6,706,259 | +0.06(+0.23%) |
Jan 16, 2018 | 26.60 | 26.62 | 26.38 | 26.46 | 7,564,997 | +0.11(+0.40%) |
Jan 12, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.14 | 26.27 | 26.12 | 26.26 | 1,890,405 | +0.13(+0.50%) |
Jan 10, 2018 | 26.33 | 26.41 | 26.06 | 26.13 | 5,709,660 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.38 | 26.39 | 2,816,748 | -0.07(-0.26%) |
Jan 08, 2018 | 26.53 | 26.59 | 26.46 | 26.46 | 2,854,836 | -0.09(-0.33%) |
Jan 05, 2018 | 26.63 | 26.78 | 26.54 | 26.55 | 1,767,595 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.50 | 26.30 | 26.46 | 1,762,907 | +0.18(+0.70%) |
Jan 03, 2018 | 26.21 | 26.32 | 26.17 | 26.27 | 3,178,116 | +0.10(+0.37%) |
Jan 02, 2018 | 26.12 | 26.20 | 25.94 | 26.18 | 2,863,728 | +0.24(+0.91%) |
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.93 | 25.74 | 25.92 | 2,081,916 | +0.21(+0.82%) |
Dec 27, 2017 | 25.74 | 25.76 | 25.66 | 25.71 | 2,407,816 | +0.11(+0.41%) |
Dec 26, 2017 | 25.55 | 25.65 | 25.55 | 25.61 | 996,527 | +0.08(+0.31%) |
Dec 22, 2017 | 25.45 | 25.54 | 25.40 | 25.53 | 1,608,668 | +0.02(+0.07%) |
Dec 21, 2017 | 25.45 | 25.59 | 25.38 | 25.51 | 2,261,414 | +0.21(+0.83%) |
Dec 20, 2017 | 25.27 | 25.33 | 25.17 | 25.30 | 2,406,511 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.28 | 25.17 | 25.20 | 2,770,894 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.36 | 25.17 | 25.22 | 2,090,036 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.05 | 25.06 | 1,833,017 | -0.16(-0.65%) |
Dec 14, 2017 | 25.27 | 25.37 | 25.19 | 25.22 | 1,603,672 | -0.08(-0.31%) |
Dec 13, 2017 | 25.30 | 25.38 | 25.25 | 25.30 | 2,785,072 | +0.07(+0.27%) |
Dec 12, 2017 | 25.25 | 25.26 | 25.16 | 25.23 | 1,614,863 | +0.03(+0.14%) |
Dec 11, 2017 | 25.11 | 25.26 | 25.11 | 25.20 | 2,069,689 | +0.02(+0.07%) |
Dec 08, 2017 | 25.19 | 25.20 | 25.11 | 25.18 | 1,257,591 | +0.09(+0.34%) |
Dec 07, 2017 | 24.93 | 25.14 | 24.85 | 25.09 | 1,273,376 | +0.11(+0.45%) |
Dec 06, 2017 | 25.19 | 25.25 | 24.98 | 24.98 | 3,385,722 | -0.19(-0.76%) |
Dec 05, 2017 | 25.30 | 25.35 | 25.17 | 25.17 | 2,580,991 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.51 | 25.23 | 25.24 | 2,072,004 | -0.14(-0.54%) |