Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.76 | 23.76 | 23.74 | 23.75 | 2,982 | -0.24(-1.01%) |
Feb 27, 2018 | 24.05 | 24.05 | 23.99 | 23.99 | 4,340 | -0.11(-0.44%) |
Feb 26, 2018 | 24.03 | 24.10 | 24.03 | 24.10 | 16,317 | +0.40(+1.69%) |
Feb 23, 2018 | 23.56 | 23.71 | 23.56 | 23.70 | 17,120 | +0.27(+1.14%) |
Feb 22, 2018 | 23.48 | 23.60 | 23.39 | 23.43 | 8,740 | -0.07(-0.30%) |
Feb 21, 2018 | 23.58 | 23.74 | 23.50 | 23.50 | 10,043 | -0.06(-0.27%) |
Feb 20, 2018 | 23.46 | 23.71 | 23.46 | 23.57 | 6,272 | -0.25(-1.04%) |
Feb 16, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.16(+0.70%) | |
Feb 15, 2018 | 23.55 | 23.65 | 23.50 | 23.65 | 3,424,526 | +0.26(+1.13%) |
Feb 14, 2018 | 23.11 | 23.39 | 23.10 | 23.39 | 1,910,945 | +0.24(+1.04%) |
Feb 13, 2018 | 22.92 | 23.16 | 22.92 | 23.15 | 10,061 | -0.05(-0.23%) |
Feb 12, 2018 | 22.70 | 23.20 | 22.70 | 23.20 | 8,881 | +0.37(+1.60%) |
Feb 09, 2018 | 22.55 | 22.88 | 22.13 | 22.83 | 12,331 | +0.34(+1.51%) |
Feb 08, 2018 | 23.28 | 23.28 | 22.49 | 22.49 | 5,101,268 | -0.89(-3.80%) |
Feb 07, 2018 | 23.62 | 23.64 | 23.38 | 23.38 | 2,843,412 | +0.54(+2.36%) |
Feb 06, 2018 | 23.13 | 23.32 | 22.85 | 22.84 | 131,898 | -0.48(-2.06%) |
Feb 05, 2018 | 24.09 | 24.09 | 23.21 | 23.32 | 6,793 | -0.91(-3.77%) |
Feb 02, 2018 | 24.47 | 24.47 | 24.24 | 24.24 | 1,464 | -0.42(-1.70%) |
Feb 01, 2018 | 24.55 | 24.66 | 24.55 | 24.66 | 3,475,682 | +0.05(+0.22%) |
Jan 31, 2018 | 24.72 | 24.72 | 24.59 | 24.60 | 1,012,296 | -0.08(-0.33%) |
Jan 30, 2018 | 24.68 | 24.68 | 24.66 | 24.68 | 932 | -0.29(-1.14%) |
Jan 29, 2018 | 25.07 | 25.08 | 24.97 | 24.97 | 2,780 | +0.01(+0.04%) |
Jan 26, 2018 | 24.95 | 24.99 | 24.95 | 24.96 | 2,313 | +0.23(+0.94%) |
Jan 25, 2018 | 24.74 | 24.81 | 24.73 | 24.73 | 4,090,693 | +0.01(+0.04%) |
Jan 24, 2018 | 24.82 | 24.82 | 24.63 | 24.72 | 1,906,811 | +0.02(+0.07%) |
Jan 23, 2018 | 24.53 | 24.77 | 24.53 | 24.70 | 28,268 | +0.05(+0.22%) |
Jan 22, 2018 | 24.67 | 24.67 | 24.58 | 24.65 | 29,415 | +0.17(+0.69%) |
Jan 19, 2018 | 24.46 | 24.48 | 24.40 | 24.48 | 12,153 | +0.08(+0.33%) |
Jan 18, 2018 | 24.23 | 24.46 | 24.23 | 24.40 | 9,434 | -0.09(-0.36%) |
Jan 17, 2018 | 24.28 | 24.49 | 24.26 | 24.49 | 8,171 | +0.26(+1.09%) |
Jan 16, 2018 | 24.40 | 24.43 | 24.16 | 24.22 | 56,196 | +0.02(+0.09%) |
Jan 12, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.17(+0.72%) | |
Jan 11, 2018 | 24.02 | 24.03 | 23.99 | 24.03 | 4,322,709 | +0.09(+0.40%) |
Jan 10, 2018 | 23.93 | 23.99 | 23.85 | 23.93 | 1,734,723 | -0.08(-0.33%) |
Jan 09, 2018 | 24.22 | 24.22 | 23.96 | 24.01 | 37,842 | +0.06(+0.26%) |
Jan 08, 2018 | 24.16 | 24.16 | 23.88 | 23.95 | 7,878 | +0.13(+0.56%) |
Jan 05, 2018 | 24.08 | 24.08 | 23.82 | 23.82 | 2,129 | +0.02(+0.10%) |
Jan 04, 2018 | 23.78 | 23.79 | 23.78 | 23.79 | 1,270 | +0.32(+1.34%) |
Jan 02, 2018 | 23.48 | 23.48 | 23.48 | 21 | +0.03(+0.13%) | |
Dec 28, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.03(+0.14%) | |
Dec 26, 2017 | 23.41 | 23.41 | 23.41 | 2 | -0.01(-0.06%) | |
Dec 22, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 512 | -0.08(-0.32%) |
Dec 21, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 311 | +0.08(+0.34%) |
Dec 20, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | -0.05(-0.19%) |
Dec 19, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 224 | -0.05(-0.22%) |
Dec 18, 2017 | 23.51 | 23.52 | 23.51 | 23.52 | 230 | +0.12(+0.49%) |
Dec 15, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 2,246,208 | +0.07(+0.29%) |
Dec 13, 2017 | 23.34 | 23.34 | 23.34 | 3,031,937 | +0.14(+0.61%) | |
Dec 11, 2017 | 23.19 | 23.19 | 23.19 | 0 | +0.11(+0.47%) | |
Dec 05, 2017 | 23.08 | 23.08 | 23.08 | 2,133,585 | -0.03(-0.14%) |