Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.32 | 22.55 | 21.85 | 21.90 | 1,702,212 | -0.28(-1.27%) |
Feb 27, 2018 | 22.79 | 22.98 | 22.18 | 22.18 | 1,349,166 | -0.61(-2.69%) |
Feb 26, 2018 | 22.70 | 22.79 | 22.37 | 22.79 | 747,019 | +0.09(+0.41%) |
Feb 23, 2018 | 22.51 | 22.77 | 22.32 | 22.70 | 1,211,953 | +0.19(+0.84%) |
Feb 22, 2018 | 22.41 | 22.51 | 1,839,830 | -0.42(-1.85%) | ||
Feb 21, 2018 | 22.65 | 23.26 | 22.65 | 22.93 | 1,403,680 | +0.24(+1.04%) |
Feb 20, 2018 | 22.79 | 23.05 | 22.58 | 22.70 | 1,439,023 | -0.14(-0.62%) |
Feb 16, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.33(+1.46%) | |
Feb 15, 2018 | 22.51 | 22.67 | 22.51 | 22.51 | 1,234,468 | +0.19(+0.84%) |
Feb 14, 2018 | 21.75 | 22.41 | 21.71 | 22.32 | 1,927,023 | +0.47(+2.16%) |
Feb 13, 2018 | 21.71 | 21.97 | 21.54 | 21.85 | 1,575,439 | +0.05(+0.22%) |
Feb 12, 2018 | 21.85 | 22.23 | 21.61 | 21.80 | 2,515,394 | +0.05(+0.22%) |
Feb 09, 2018 | 21.52 | 21.92 | 20.91 | 21.75 | 3,618,706 | +0.42(+1.99%) |
Feb 08, 2018 | 22.46 | 22.46 | 21.33 | 21.33 | 2,726,144 | -1.08(-4.83%) |
Feb 07, 2018 | 22.23 | 22.55 | 22.08 | 22.41 | 2,427,501 | +0.19(+0.85%) |
Feb 06, 2018 | 21.66 | 22.37 | 21.33 | 22.23 | 4,418,515 | -0.38(-1.67%) |
Feb 05, 2018 | 23.17 | 23.52 | 22.23 | 22.60 | 3,084,004 | -0.94(-4.00%) |
Feb 02, 2018 | 23.87 | 24.06 | 23.43 | 23.54 | 2,247,087 | -0.22(-0.91%) |
Feb 01, 2018 | 23.24 | 23.81 | 23.10 | 23.76 | 1,742,262 | +0.52(+2.22%) |
Jan 31, 2018 | 23.48 | 23.71 | 23.20 | 23.24 | 2,228,476 | -0.19(-0.80%) |
Jan 30, 2018 | 23.57 | 23.69 | 23.36 | 23.43 | 1,758,598 | -0.23(-0.99%) |
Jan 29, 2018 | 23.85 | 24.00 | 23.62 | 23.67 | 1,878,049 | -0.19(-0.79%) |
Jan 26, 2018 | 23.90 | 23.95 | 23.48 | 23.85 | 1,984,225 | -0.14(-0.59%) |
Jan 25, 2018 | 24.28 | 24.32 | 23.76 | 24.00 | 2,425,614 | -0.38(-1.54%) |
Jan 24, 2018 | 24.75 | 24.75 | 24.09 | 24.37 | 3,595,205 | -0.28(-1.14%) |
Jan 23, 2018 | 24.61 | 24.79 | 24.18 | 24.65 | 1,683,049 | +0.05(+0.19%) |
Jan 22, 2018 | 24.61 | 24.70 | 24.46 | 24.61 | 1,430,154 | -0.05(-0.19%) |
Jan 19, 2018 | 24.04 | 24.65 | 24.04 | 24.65 | 2,285,816 | +0.56(+2.34%) |
Jan 18, 2018 | 24.23 | 24.42 | 24.09 | 24.09 | 2,330,721 | -0.14(-0.58%) |
Jan 17, 2018 | 24.14 | 24.28 | 23.88 | 24.23 | 1,461,679 | +0.09(+0.39%) |
Jan 16, 2018 | 24.46 | 24.56 | 23.92 | 24.14 | 1,683,528 | -0.23(-0.96%) |
Jan 12, 2018 | 24.37 | 24.37 | 24.37 | 0 | -0.05(-0.19%) | |
Jan 11, 2018 | 24.14 | 24.42 | 24.04 | 24.42 | 1,162,505 | +0.38(+1.56%) |
Jan 10, 2018 | 24.32 | 23.62 | 24.04 | 1,927,242 | +0.33(+1.39%) | |
Jan 09, 2018 | 23.57 | 23.92 | 23.50 | 23.71 | 1,281,604 | +0.14(+0.60%) |
Jan 08, 2018 | 23.57 | 23.62 | 23.34 | 23.57 | 1,270,989 | -0.09(-0.40%) |
Jan 05, 2018 | 23.67 | 23.74 | 23.43 | 23.67 | 1,962,179 | +0.23(+1.00%) |
Jan 04, 2018 | 23.20 | 23.62 | 23.08 | 23.43 | 2,758,022 | +0.47(+2.04%) |
Jan 03, 2018 | 22.92 | 23.10 | 22.73 | 22.96 | 2,624,409 | +0.05(+0.21%) |
Jan 02, 2018 | 23.10 | 23.20 | 22.82 | 22.92 | 1,655,524 | -0.19(-0.81%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.33(-1.40%) | |
Dec 28, 2017 | 23.57 | 23.57 | 23.34 | 23.43 | 1,627,445 | -0.05(-0.20%) |
Dec 27, 2017 | 23.62 | 23.81 | 23.43 | 23.48 | 2,224,521 | -0.14(-0.60%) |
Dec 26, 2017 | 23.95 | 24.09 | 23.57 | 23.62 | 1,148,789 | -0.42(-1.76%) |
Dec 22, 2017 | 24.51 | 24.56 | 23.95 | 24.04 | 1,611,204 | -0.38(-1.54%) |
Dec 21, 2017 | 24.18 | 24.46 | 24.09 | 24.42 | 3,160,075 | +0.47(+1.96%) |
Dec 20, 2017 | 24.32 | 24.32 | 23.67 | 23.95 | 1,405,754 | -0.23(-0.97%) |
Dec 19, 2017 | 24.42 | 24.44 | 23.97 | 24.18 | 2,281,271 | -0.09(-0.39%) |
Dec 18, 2017 | 24.09 | 24.42 | 24.04 | 24.28 | 1,623,194 | +0.42(+1.77%) |
Dec 15, 2017 | 23.34 | 24.11 | 23.29 | 23.85 | 8,326,309 | +0.52(+2.21%) |
Dec 14, 2017 | 23.71 | 23.95 | 23.24 | 23.34 | 2,465,671 | -0.42(-1.78%) |
Dec 13, 2017 | 23.71 | 23.85 | 23.48 | 23.76 | 2,088,386 | +0.05(+0.20%) |
Dec 12, 2017 | 23.57 | 23.78 | 23.46 | 23.71 | 1,872,071 | +0.28(+1.20%) |
Dec 11, 2017 | 23.76 | 23.81 | 23.29 | 23.43 | 1,633,311 | -0.28(-1.19%) |
Dec 08, 2017 | 24.18 | 24.23 | 23.67 | 23.71 | 2,265,611 | +0.00(+0.00%) |
Dec 07, 2017 | 24.04 | 24.30 | 23.88 | 2,013,550 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.32 | 24.46 | 23.95 | 24.09 | 2,233,272 | -0.38(-1.54%) |
Dec 05, 2017 | 24.42 | 24.89 | 24.32 | 24.46 | 2,780,779 | +0.05(+0.19%) |
Dec 04, 2017 | 24.28 | 24.86 | 24.23 | 24.42 | 3,548,582 | +0.66(+2.77%) |