Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.51 | 24.55 | 23.87 | 23.92 | 7,267,833 | -0.41(-1.69%) |
Feb 27, 2018 | 24.35 | 24.95 | 24.31 | 24.33 | 9,704,611 | -0.04(-0.16%) |
Feb 26, 2018 | 23.77 | 24.37 | 23.71 | 24.37 | 7,090,499 | +0.63(+2.65%) |
Feb 23, 2018 | 23.36 | 23.74 | 23.29 | 23.74 | 4,417,141 | +0.60(+2.59%) |
Feb 22, 2018 | 23.00 | 23.14 | 4,563,931 | -0.09(-0.39%) | ||
Feb 21, 2018 | 23.72 | 23.77 | 23.22 | 23.23 | 6,121,776 | -0.33(-1.40%) |
Feb 20, 2018 | 22.71 | 23.84 | 22.68 | 23.56 | 7,357,715 | +1.02(+4.53%) |
Feb 16, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.26(-1.14%) | |
Feb 15, 2018 | 22.67 | 22.81 | 22.14 | 22.80 | 6,622,765 | +0.46(+2.06%) |
Feb 14, 2018 | 21.73 | 22.37 | 21.64 | 22.34 | 7,454,596 | +0.58(+2.67%) |
Feb 13, 2018 | 21.78 | 21.76 | 7,815,407 | +0.42(+1.97%) | ||
Feb 12, 2018 | 21.41 | 21.48 | 20.95 | 21.34 | 7,607,474 | +0.19(+0.90%) |
Feb 09, 2018 | 21.24 | 21.35 | 20.21 | 21.15 | 13,112,366 | +0.34(+1.63%) |
Feb 08, 2018 | 22.27 | 22.48 | 20.80 | 20.81 | 9,966,768 | -1.25(-5.67%) |
Feb 07, 2018 | 22.47 | 22.62 | 22.03 | 22.06 | 12,055,660 | -0.62(-2.73%) |
Feb 06, 2018 | 22.42 | 23.30 | 22.11 | 22.68 | 14,763,363 | -0.17(-0.74%) |
Feb 05, 2018 | 23.49 | 24.05 | 22.33 | 22.85 | 12,579,854 | -0.84(-3.55%) |
Feb 02, 2018 | 24.31 | 24.46 | 23.65 | 23.69 | 13,296,413 | -0.63(-2.59%) |
Feb 01, 2018 | 24.72 | 24.97 | 24.21 | 24.32 | 7,449,847 | -0.42(-1.70%) |
Jan 31, 2018 | 25.04 | 25.15 | 24.56 | 24.74 | 6,185,372 | +0.00(+0.00%) |
Jan 30, 2018 | 25.08 | 25.20 | 24.67 | 24.74 | 7,248,619 | -0.68(-2.68%) |
Jan 29, 2018 | 25.01 | 25.52 | 24.90 | 25.42 | 6,563,004 | +0.28(+1.11%) |
Jan 26, 2018 | 24.41 | 25.14 | 24.16 | 25.14 | 10,204,065 | +1.32(+5.54%) |
Jan 25, 2018 | 24.91 | 25.08 | 23.77 | 23.82 | 11,520,374 | -0.77(-3.13%) |
Jan 24, 2018 | 24.66 | 25.16 | 24.00 | 24.59 | 14,479,016 | -0.56(-2.23%) |
Jan 23, 2018 | 25.50 | 25.60 | 25.09 | 25.15 | 7,291,379 | -0.22(-0.87%) |
Jan 22, 2018 | 25.17 | 25.40 | 24.96 | 25.37 | 6,865,979 | +0.33(+1.32%) |
Jan 19, 2018 | 24.92 | 25.17 | 24.50 | 25.04 | 6,543,511 | +0.30(+1.21%) |
Jan 18, 2018 | 24.06 | 24.98 | 23.90 | 24.74 | 12,369,647 | +0.82(+3.43%) |
Jan 17, 2018 | 23.62 | 24.05 | 23.57 | 23.92 | 6,988,654 | +0.42(+1.79%) |
Jan 16, 2018 | 23.82 | 24.07 | 23.32 | 23.50 | 6,562,770 | -0.07(-0.30%) |
Jan 12, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.49(+2.12%) | |
Jan 11, 2018 | 22.80 | 23.23 | 22.64 | 23.08 | 6,446,558 | +0.44(+1.94%) |
Jan 10, 2018 | 22.81 | 22.64 | 6,137,320 | -0.28(-1.22%) | ||
Jan 09, 2018 | 22.88 | 23.03 | 22.48 | 22.92 | 5,407,235 | -0.05(-0.22%) |
Jan 08, 2018 | 22.85 | 23.06 | 22.57 | 22.97 | 3,271,438 | +0.14(+0.61%) |
Jan 05, 2018 | 22.85 | 22.95 | 22.62 | 22.83 | 4,773,694 | +0.05(+0.22%) |
Jan 04, 2018 | 23.17 | 23.19 | 22.59 | 22.78 | 5,719,730 | +0.00(+0.00%) |
Jan 03, 2018 | 22.00 | 22.86 | 21.81 | 22.78 | 7,889,746 | +0.97(+4.45%) |
Jan 02, 2018 | 21.03 | 21.88 | 21.00 | 21.81 | 7,027,357 | +0.87(+4.15%) |
Dec 29, 2017 | 20.94 | 20.94 | 20.94 | 0 | -0.19(-0.90%) | |
Dec 28, 2017 | 21.22 | 21.32 | 21.04 | 21.13 | 2,588,288 | -0.03(-0.14%) |
Dec 27, 2017 | 20.92 | 21.17 | 20.86 | 21.16 | 4,120,525 | +0.29(+1.39%) |
Dec 26, 2017 | 20.65 | 20.92 | 20.43 | 20.87 | 2,475,366 | +0.01(+0.05%) |
Dec 22, 2017 | 20.90 | 20.96 | 20.64 | 20.86 | 2,558,279 | -0.04(-0.19%) |
Dec 21, 2017 | 21.03 | 21.10 | 20.85 | 20.90 | 2,888,929 | -0.06(-0.29%) |
Dec 20, 2017 | 20.90 | 21.16 | 20.84 | 20.96 | 3,521,947 | +0.16(+0.77%) |
Dec 19, 2017 | 20.81 | 20.95 | 20.68 | 20.80 | 7,821,893 | -0.04(-0.19%) |
Dec 18, 2017 | 20.08 | 20.86 | 20.02 | 20.84 | 7,305,629 | +0.94(+4.72%) |
Dec 15, 2017 | 19.68 | 19.96 | 19.57 | 19.90 | 5,127,422 | +0.36(+1.84%) |
Dec 14, 2017 | 19.59 | 19.62 | 19.35 | 19.54 | 6,367,291 | +0.03(+0.15%) |
Dec 13, 2017 | 19.42 | 19.73 | 19.34 | 19.51 | 4,748,363 | +0.15(+0.77%) |
Dec 12, 2017 | 19.33 | 19.53 | 19.32 | 19.36 | 7,154,296 | -0.12(-0.62%) |
Dec 11, 2017 | 19.43 | 19.68 | 19.30 | 19.48 | 5,362,321 | +0.06(+0.31%) |
Dec 08, 2017 | 19.67 | 19.81 | 19.40 | 19.42 | 4,795,060 | -0.08(-0.41%) |
Dec 07, 2017 | 19.37 | 19.56 | 19.23 | 19.50 | 6,012,505 | +0.28(+1.46%) |
Dec 06, 2017 | 18.98 | 19.32 | 18.84 | 19.22 | 5,005,970 | +0.06(+0.31%) |
Dec 05, 2017 | 18.85 | 19.67 | 18.66 | 19.16 | 9,094,515 | +0.18(+0.95%) |
Dec 04, 2017 | 20.10 | 20.18 | 18.75 | 18.98 | 9,795,661 | -0.88(-4.43%) |