Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.41 | 21.49 | 21.01 | 21.05 | 4,227,269 | -0.30(-1.41%) |
Feb 27, 2018 | 21.79 | 21.92 | 21.33 | 21.35 | 3,080,343 | -0.38(-1.75%) |
Feb 26, 2018 | 21.46 | 22.06 | 21.35 | 21.73 | 5,643,033 | +0.41(+1.92%) |
Feb 23, 2018 | 20.90 | 21.38 | 20.72 | 21.32 | 3,138,187 | +0.47(+2.25%) |
Feb 22, 2018 | 20.85 | 4,645,528 | +0.11(+0.53%) | |||
Feb 21, 2018 | 20.07 | 20.85 | 20.01 | 20.74 | 4,886,196 | +0.72(+3.60%) |
Feb 20, 2018 | 20.20 | 20.32 | 19.91 | 20.02 | 3,276,285 | -0.28(-1.38%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.45 | 20.09 | 20.30 | 2,432,638 | +0.16(+0.79%) | |
Feb 14, 2018 | 19.95 | 20.33 | 19.81 | 20.14 | 2,894,671 | +0.18(+0.90%) |
Feb 13, 2018 | 19.96 | 5,556,600 | +0.09(+0.45%) | |||
Feb 12, 2018 | 20.11 | 20.11 | 19.64 | 19.87 | 6,753,822 | -0.02(-0.10%) |
Feb 09, 2018 | 20.00 | 20.11 | 19.23 | 19.89 | 5,875,094 | +0.06(+0.30%) |
Feb 08, 2018 | 20.40 | 20.41 | 19.82 | 19.83 | 3,716,845 | -0.56(-2.72%) |
Feb 07, 2018 | 20.34 | 20.34 | 20.23 | 20.39 | 4,987,500 | +0.04(+0.17%) |
Feb 06, 2018 | 19.64 | 20.63 | 19.45 | 20.35 | 6,304,236 | +0.34(+1.67%) |
Feb 05, 2018 | 20.20 | 20.50 | 19.83 | 20.02 | 6,607,249 | -0.31(-1.55%) |
Feb 02, 2018 | 20.87 | 20.98 | 20.29 | 20.33 | 4,036,786 | -0.61(-2.91%) |
Feb 01, 2018 | 20.87 | 21.13 | 20.72 | 20.94 | 4,959,227 | +0.08(+0.38%) |
Jan 31, 2018 | 20.87 | 21.20 | 20.72 | 20.86 | 5,326,907 | +0.21(+1.02%) |
Jan 30, 2018 | 20.39 | 21.03 | 20.36 | 20.65 | 4,956,621 | +0.37(+1.82%) |
Jan 29, 2018 | 20.41 | 20.56 | 20.19 | 20.28 | 4,544,338 | -0.22(-1.07%) |
Jan 26, 2018 | 20.79 | 20.79 | 20.11 | 20.50 | 9,839,297 | -0.19(-0.92%) |
Jan 25, 2018 | 21.86 | 22.63 | 20.50 | 20.69 | 14,993,100 | -1.36(-6.17%) |
Jan 24, 2018 | 21.63 | 22.33 | 21.40 | 22.05 | 9,592,586 | -0.48(-2.13%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.27 | 22.53 | 2,951,629 | -0.06(-0.27%) |
Jan 22, 2018 | 22.47 | 22.60 | 22.30 | 22.59 | 3,126,940 | +0.02(+0.09%) |
Jan 19, 2018 | 22.55 | 22.66 | 22.40 | 22.57 | 3,154,867 | +0.09(+0.40%) |
Jan 18, 2018 | 22.51 | 22.64 | 22.40 | 22.48 | 2,422,062 | +0.03(+0.13%) |
Jan 17, 2018 | 22.59 | 22.89 | 22.43 | 22.45 | 2,891,988 | +0.15(+0.67%) |
Jan 16, 2018 | 23.00 | 23.07 | 22.27 | 22.30 | 3,788,575 | -0.63(-2.75%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.59(+2.64%) | |
Jan 11, 2018 | 22.13 | 22.71 | 21.81 | 22.34 | 6,444,338 | +0.75(+3.47%) |
Jan 10, 2018 | 21.42 | 21.59 | 6,218,942 | +0.12(+0.56%) | ||
Jan 09, 2018 | 20.61 | 21.50 | 20.61 | 21.47 | 6,086,752 | +0.19(+0.89%) |
Jan 08, 2018 | 21.46 | 21.46 | 21.15 | 21.28 | 3,947,405 | -0.10(-0.47%) |
Jan 05, 2018 | 21.75 | 21.75 | 21.33 | 21.38 | 4,837,468 | -0.31(-1.43%) |
Jan 04, 2018 | 21.65 | 21.84 | 21.28 | 21.69 | 5,247,571 | +0.10(+0.46%) |
Jan 03, 2018 | 22.32 | 22.32 | 21.57 | 21.59 | 5,206,464 | -0.79(-3.53%) |
Jan 02, 2018 | 22.37 | 22.49 | 22.19 | 22.38 | 3,414,649 | +0.04(+0.18%) |
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.20(-0.89%) | |
Dec 28, 2017 | 22.52 | 22.59 | 22.42 | 22.54 | 2,817,851 | +0.04(+0.18%) |
Dec 27, 2017 | 22.62 | 22.64 | 22.45 | 22.50 | 2,085,006 | -0.08(-0.35%) |
Dec 26, 2017 | 22.41 | 22.74 | 22.38 | 22.58 | 4,217,203 | +0.14(+0.62%) |
Dec 22, 2017 | 22.49 | 22.61 | 22.38 | 22.44 | 2,912,618 | +0.01(+0.04%) |
Dec 21, 2017 | 22.05 | 22.73 | 22.00 | 22.43 | 5,443,256 | +0.47(+2.14%) |
Dec 20, 2017 | 21.61 | 22.05 | 21.47 | 21.96 | 3,630,837 | +0.37(+1.71%) |
Dec 19, 2017 | 21.91 | 21.95 | 21.57 | 21.59 | 3,651,658 | -0.23(-1.05%) |
Dec 18, 2017 | 21.35 | 21.85 | 21.35 | 21.82 | 4,868,466 | +0.53(+2.49%) |
Dec 15, 2017 | 21.20 | 21.52 | 21.19 | 21.29 | 7,721,214 | +0.11(+0.52%) |
Dec 14, 2017 | 21.68 | 21.81 | 21.13 | 21.18 | 5,515,183 | -0.31(-1.44%) |
Dec 13, 2017 | 21.62 | 21.69 | 21.18 | 21.49 | 6,292,946 | -0.10(-0.46%) |
Dec 12, 2017 | 22.50 | 22.57 | 21.58 | 21.59 | 8,478,219 | -0.60(-2.70%) |
Dec 11, 2017 | 22.08 | 22.27 | 21.91 | 22.19 | 3,725,184 | +0.11(+0.50%) |
Dec 08, 2017 | 22.03 | 22.25 | 22.00 | 22.08 | 3,348,704 | +0.21(+0.96%) |
Dec 07, 2017 | 21.59 | 22.05 | 21.43 | 21.87 | 2,748,104 | +0.25(+1.16%) |
Dec 06, 2017 | 21.59 | 21.83 | 21.48 | 21.62 | 2,843,992 | -0.04(-0.18%) |
Dec 05, 2017 | 21.96 | 21.96 | 21.59 | 21.66 | 6,513,387 | -0.31(-1.41%) |
Dec 04, 2017 | 21.71 | 22.36 | 21.63 | 21.97 | 8,322,777 | +0.66(+3.10%) |