Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.08 | 24.16 | 23.83 | 23.83 | 2,188,443 | -0.18(-0.76%) |
Feb 27, 2018 | 24.63 | 24.71 | 24.01 | 24.02 | 2,215,209 | -0.53(-2.17%) |
Feb 26, 2018 | 25.10 | 25.10 | 24.51 | 24.55 | 2,325,189 | -0.51(-2.03%) |
Feb 23, 2018 | 24.26 | 25.14 | 24.23 | 25.06 | 4,530,763 | +1.13(+4.70%) |
Feb 22, 2018 | 24.30 | 23.93 | 3,182,611 | +0.49(+2.11%) | ||
Feb 21, 2018 | 23.74 | 23.94 | 23.44 | 23.44 | 2,850,638 | -0.30(-1.25%) |
Feb 20, 2018 | 23.87 | 24.02 | 23.59 | 23.74 | 1,857,246 | -0.27(-1.11%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.17(+0.70%) | |
Feb 15, 2018 | 23.49 | 23.84 | 23.43 | 23.83 | 1,058,574 | +0.43(+1.82%) |
Feb 14, 2018 | 23.40 | 23.56 | 23.20 | 23.41 | 1,491,862 | -0.14(-0.58%) |
Feb 13, 2018 | 23.39 | 23.64 | 23.10 | 23.55 | 3,717,365 | +0.07(+0.29%) |
Feb 12, 2018 | 23.35 | 23.71 | 23.09 | 23.48 | 2,384,438 | +0.37(+1.58%) |
Feb 09, 2018 | 22.61 | 23.27 | 22.56 | 23.11 | 2,308,298 | +0.60(+2.67%) |
Feb 08, 2018 | 23.00 | 23.07 | 22.50 | 22.51 | 2,102,295 | -0.52(-2.25%) |
Feb 07, 2018 | 22.99 | 23.04 | 22.88 | 23.03 | 1,980,046 | +0.00(+0.00%) |
Feb 06, 2018 | 23.23 | 23.36 | 22.67 | 23.03 | 2,620,723 | -0.47(-2.01%) |
Feb 05, 2018 | 23.71 | 23.93 | 23.33 | 23.50 | 1,289,692 | -0.34(-1.44%) |
Feb 02, 2018 | 24.12 | 24.15 | 23.81 | 23.84 | 2,007,427 | -0.44(-1.82%) |
Feb 01, 2018 | 24.50 | 24.61 | 24.20 | 24.28 | 1,579,145 | -0.21(-0.84%) |
Jan 31, 2018 | 24.23 | 24.51 | 23.98 | 24.49 | 3,169,845 | +0.37(+1.55%) |
Jan 30, 2018 | 23.99 | 24.44 | 23.97 | 24.12 | 1,792,931 | +0.00(+0.00%) |
Jan 29, 2018 | 24.35 | 24.35 | 24.05 | 24.12 | 1,536,964 | -0.33(-1.34%) |
Jan 26, 2018 | 24.70 | 24.75 | 24.18 | 24.44 | 1,307,567 | -0.12(-0.50%) |
Jan 25, 2018 | 24.47 | 24.56 | 24.34 | 24.56 | 1,691,023 | +0.13(+0.53%) |
Jan 24, 2018 | 24.28 | 24.59 | 24.16 | 24.44 | 2,715,159 | +0.21(+0.85%) |
Jan 23, 2018 | 24.02 | 24.31 | 23.97 | 24.23 | 1,859,198 | +0.22(+0.92%) |
Jan 22, 2018 | 23.97 | 24.18 | 23.93 | 24.01 | 1,649,560 | +0.11(+0.48%) |
Jan 19, 2018 | 23.86 | 24.07 | 23.75 | 23.90 | 1,535,994 | +0.07(+0.29%) |
Jan 18, 2018 | 24.17 | 24.17 | 23.71 | 23.83 | 3,201,812 | -0.05(-0.22%) |
Jan 17, 2018 | 23.63 | 23.93 | 23.61 | 23.88 | 1,722,270 | +0.32(+1.36%) |
Jan 16, 2018 | 23.39 | 23.61 | 23.39 | 23.56 | 2,084,708 | +0.18(+0.78%) |
Jan 12, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.39(-1.63%) | |
Jan 11, 2018 | 23.96 | 24.20 | 23.72 | 23.77 | 2,476,248 | +0.27(+1.17%) |
Jan 10, 2018 | 24.28 | 24.29 | 23.48 | 23.49 | 2,707,576 | -0.92(-3.77%) |
Jan 09, 2018 | 24.63 | 24.65 | 24.36 | 24.41 | 1,367,213 | -0.24(-0.98%) |
Jan 08, 2018 | 24.53 | 24.72 | 24.36 | 24.65 | 1,633,953 | +0.19(+0.77%) |
Jan 05, 2018 | 24.62 | 24.71 | 24.44 | 24.47 | 1,817,298 | -0.08(-0.31%) |
Jan 04, 2018 | 24.60 | 24.76 | 24.45 | 24.54 | 1,938,565 | -0.05(-0.18%) |
Jan 03, 2018 | 24.59 | 24.82 | 24.53 | 24.59 | 1,737,319 | -0.01(-0.03%) |
Jan 02, 2018 | 24.84 | 24.89 | 24.50 | 24.59 | 1,555,173 | -0.18(-0.73%) |
Dec 29, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.07(-0.27%) | |
Dec 28, 2017 | 24.71 | 24.86 | 24.67 | 24.84 | 1,576,563 | +0.19(+0.76%) |
Dec 27, 2017 | 24.72 | 24.82 | 24.54 | 24.65 | 1,528,123 | -0.06(-0.24%) |
Dec 26, 2017 | 24.89 | 24.99 | 24.71 | 24.71 | 1,242,441 | -0.14(-0.55%) |
Dec 22, 2017 | 24.66 | 24.92 | 24.62 | 24.85 | 1,002,927 | +0.26(+1.07%) |
Dec 21, 2017 | 24.72 | 24.86 | 24.58 | 24.59 | 871,639 | -0.23(-0.94%) |
Dec 20, 2017 | 25.13 | 25.20 | 24.74 | 24.82 | 1,101,288 | -0.28(-1.11%) |
Dec 19, 2017 | 25.46 | 25.54 | 25.08 | 25.10 | 1,541,552 | -0.35(-1.39%) |
Dec 18, 2017 | 25.74 | 25.90 | 25.43 | 25.45 | 1,170,038 | -0.26(-1.00%) |
Dec 15, 2017 | 25.48 | 25.85 | 25.44 | 25.71 | 2,463,400 | +0.23(+0.89%) |
Dec 14, 2017 | 25.48 | 25.67 | 25.20 | 25.48 | 1,104,502 | -0.03(-0.12%) |
Dec 13, 2017 | 25.66 | 25.73 | 25.49 | 25.51 | 854,253 | -0.12(-0.47%) |
Dec 12, 2017 | 25.90 | 26.14 | 25.63 | 25.63 | 1,062,814 | -0.38(-1.45%) |
Dec 11, 2017 | 25.85 | 26.03 | 25.79 | 26.01 | 1,387,762 | +0.07(+0.26%) |
Dec 08, 2017 | 26.08 | 26.08 | 25.82 | 25.94 | 1,303,267 | -0.14(-0.55%) |
Dec 07, 2017 | 25.74 | 26.08 | 25.59 | 26.08 | 1,574,986 | +0.39(+1.52%) |
Dec 06, 2017 | 25.75 | 25.92 | 25.57 | 25.69 | 1,664,248 | -0.11(-0.41%) |
Dec 05, 2017 | 26.41 | 26.45 | 25.71 | 25.80 | 1,896,199 | -0.59(-2.23%) |
Dec 04, 2017 | 26.63 | 26.63 | 26.39 | 26.39 | 1,270,378 | -0.14(-0.51%) |