Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.93 | 24.13 | 23.85 | 23.91 | 2,278,747 | +0.05(+0.22%) |
Feb 27, 2018 | 24.16 | 24.20 | 23.69 | 23.85 | 2,554,665 | -0.20(-0.82%) |
Feb 26, 2018 | 24.10 | 24.15 | 23.82 | 24.05 | 1,641,518 | +0.08(+0.32%) |
Feb 23, 2018 | 23.58 | 24.00 | 23.34 | 23.97 | 2,137,263 | +0.76(+3.26%) |
Feb 22, 2018 | 22.94 | 23.28 | 22.85 | 23.22 | 1,373,159 | +0.32(+1.39%) |
Feb 21, 2018 | 23.17 | 23.29 | 22.79 | 22.90 | 1,793,798 | -0.37(-1.59%) |
Feb 20, 2018 | 23.25 | 23.71 | 23.15 | 23.27 | 1,927,693 | -0.02(-0.06%) |
Feb 16, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.53 | 23.04 | 22.19 | 22.95 | 2,599,383 | +0.61(+2.71%) |
Feb 14, 2018 | 22.15 | 22.45 | 21.87 | 22.35 | 1,323,498 | +0.04(+0.17%) |
Feb 13, 2018 | 21.82 | 22.38 | 21.72 | 22.31 | 3,621,931 | +0.34(+1.55%) |
Feb 12, 2018 | 22.14 | 22.29 | 21.39 | 21.97 | 1,602,151 | -0.15(-0.68%) |
Feb 09, 2018 | 21.84 | 22.33 | 21.44 | 22.12 | 1,363,351 | +0.44(+2.03%) |
Feb 08, 2018 | 22.14 | 22.45 | 21.67 | 21.68 | 1,283,520 | -0.55(-2.45%) |
Feb 07, 2018 | 22.26 | 22.66 | 22.11 | 22.23 | 1,464,234 | -0.03(-0.14%) |
Feb 06, 2018 | 22.19 | 22.51 | 21.77 | 22.26 | 2,782,863 | -0.53(-2.33%) |
Feb 05, 2018 | 23.25 | 23.32 | 22.38 | 22.79 | 1,199,837 | -0.56(-2.40%) |
Feb 02, 2018 | 23.41 | 23.55 | 22.09 | 23.35 | 1,237,047 | -0.25(-1.06%) |
Feb 01, 2018 | 24.21 | 24.42 | 23.60 | 23.60 | 1,331,619 | -0.61(-2.53%) |
Jan 31, 2018 | 23.76 | 24.22 | 23.69 | 24.21 | 3,605,084 | +0.61(+2.60%) |
Jan 30, 2018 | 23.66 | 23.78 | 23.60 | 23.60 | 996,721 | -0.26(-1.08%) |
Jan 29, 2018 | 24.16 | 24.16 | 23.82 | 23.85 | 1,040,887 | -0.33(-1.35%) |
Jan 26, 2018 | 24.41 | 24.47 | 24.01 | 24.18 | 1,110,763 | -0.17(-0.68%) |
Jan 25, 2018 | 24.37 | 24.43 | 24.21 | 24.35 | 982,381 | -0.11(-0.46%) |
Jan 24, 2018 | 24.71 | 24.71 | 24.35 | 24.46 | 817,931 | -0.25(-1.01%) |
Jan 23, 2018 | 24.56 | 24.73 | 24.50 | 24.71 | 1,617,130 | +0.26(+1.05%) |
Jan 22, 2018 | 24.09 | 24.47 | 23.92 | 24.45 | 2,064,953 | +0.32(+1.32%) |
Jan 19, 2018 | 24.35 | 24.47 | 24.01 | 24.13 | 1,626,846 | -0.17(-0.72%) |
Jan 18, 2018 | 24.58 | 24.58 | 24.30 | 24.31 | 1,226,948 | -0.27(-1.11%) |
Jan 17, 2018 | 24.72 | 24.72 | 24.38 | 24.58 | 1,392,901 | -0.17(-0.70%) |
Jan 16, 2018 | 24.94 | 25.13 | 24.68 | 24.75 | 1,746,181 | -0.14(-0.55%) |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.26 | 25.47 | 25.23 | 25.29 | 1,032,633 | +0.05(+0.18%) |
Jan 10, 2018 | 25.34 | 25.09 | 25.25 | 938,252 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.61 | 25.62 | 25.29 | 25.34 | 1,128,594 | -0.31(-1.21%) |
Jan 08, 2018 | 25.25 | 25.65 | 25.15 | 25.65 | 1,530,517 | +0.31(+1.23%) |
Jan 05, 2018 | 25.24 | 25.38 | 25.18 | 25.34 | 736,549 | +0.14(+0.54%) |
Jan 04, 2018 | 25.85 | 25.85 | 25.16 | 25.20 | 593,812 | -0.67(-2.60%) |
Jan 03, 2018 | 25.73 | 25.87 | 25.66 | 25.87 | 822,845 | +0.20(+0.77%) |
Jan 02, 2018 | 26.00 | 26.00 | 25.72 | 25.68 | 757,294 | -0.26(-0.99%) |
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.72 | 25.91 | 25.53 | 25.91 | 676,919 | +0.23(+0.88%) |
Dec 27, 2017 | 25.56 | 25.75 | 25.41 | 25.68 | 735,037 | +0.14(+0.53%) |
Dec 26, 2017 | 25.33 | 25.60 | 25.30 | 25.54 | 396,367 | +0.17(+0.66%) |
Dec 22, 2017 | 25.30 | 25.66 | 25.06 | 25.38 | 759,145 | +0.17(+0.69%) |
Dec 21, 2017 | 25.35 | 25.36 | 25.14 | 25.20 | 752,924 | -0.11(-0.45%) |
Dec 20, 2017 | 25.78 | 25.90 | 25.29 | 25.31 | 979,461 | -0.48(-1.85%) |
Dec 19, 2017 | 26.23 | 26.29 | 25.66 | 25.79 | 726,170 | -0.42(-1.62%) |
Dec 18, 2017 | 26.07 | 26.54 | 26.07 | 26.22 | 898,183 | +0.22(+0.84%) |
Dec 15, 2017 | 26.09 | 26.09 | 25.84 | 26.00 | 1,381,439 | +0.19(+0.73%) |
Dec 14, 2017 | 25.98 | 25.99 | 25.73 | 25.81 | 1,270,635 | -0.14(-0.55%) |
Dec 13, 2017 | 26.12 | 26.23 | 25.90 | 25.95 | 852,305 | -0.10(-0.38%) |
Dec 12, 2017 | 26.11 | 26.21 | 25.85 | 26.05 | 1,303,897 | -0.03(-0.12%) |
Dec 11, 2017 | 26.15 | 26.18 | 26.03 | 26.08 | 744,071 | -0.04(-0.14%) |
Dec 08, 2017 | 26.19 | 26.21 | 26.04 | 26.11 | 977,892 | +0.01(+0.06%) |
Dec 07, 2017 | 26.03 | 26.21 | 25.93 | 26.10 | 1,667,068 | +0.10(+0.38%) |
Dec 06, 2017 | 26.12 | 26.14 | 25.76 | 26.00 | 797,814 | -0.07(-0.26%) |
Dec 05, 2017 | 26.67 | 26.71 | 26.05 | 26.07 | 1,104,385 | -0.62(-2.34%) |
Dec 04, 2017 | 26.81 | 26.94 | 26.63 | 26.69 | 1,128,459 | -0.05(-0.17%) |