Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.76 | 24.94 | 24.34 | 24.35 | 2,305,533 | -0.28(-1.15%) |
Feb 27, 2018 | 24.65 | 24.89 | 24.49 | 24.63 | 3,475,891 | +0.01(+0.04%) |
Feb 26, 2018 | 24.45 | 24.64 | 24.32 | 24.62 | 3,749,984 | +0.36(+1.47%) |
Feb 23, 2018 | 23.72 | 24.27 | 23.68 | 24.27 | 4,771,784 | +0.69(+2.92%) |
Feb 22, 2018 | 23.92 | 24.02 | 23.51 | 23.58 | 1,627,093 | -0.28(-1.16%) |
Feb 21, 2018 | 23.84 | 24.32 | 23.77 | 23.86 | 2,894,274 | +0.10(+0.41%) |
Feb 20, 2018 | 23.77 | 24.25 | 23.68 | 23.76 | 3,843,119 | -0.07(-0.28%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.41(-1.69%) | |
Feb 15, 2018 | 24.25 | 24.33 | 23.84 | 24.24 | 2,827,313 | +0.19(+0.78%) |
Feb 14, 2018 | 24.08 | 23.49 | 24.05 | 4,131,984 | +0.38(+1.61%) | |
Feb 13, 2018 | 23.72 | 23.67 | 2,463,016 | +0.28(+1.21%) | ||
Feb 12, 2018 | 23.23 | 23.56 | 23.23 | 23.39 | 3,778,947 | +0.44(+1.91%) |
Feb 09, 2018 | 22.68 | 23.11 | 22.26 | 22.95 | 5,564,283 | +0.27(+1.20%) |
Feb 08, 2018 | 23.27 | 23.50 | 22.64 | 22.68 | 5,404,784 | -0.62(-2.67%) |
Feb 07, 2018 | 23.37 | 23.71 | 23.29 | 23.30 | 4,792,469 | -0.14(-0.58%) |
Feb 06, 2018 | 22.59 | 23.52 | 22.59 | 23.43 | 9,616,631 | -0.30(-1.25%) |
Feb 05, 2018 | 24.00 | 24.42 | 23.28 | 23.73 | 4,086,286 | -0.49(-2.04%) |
Feb 02, 2018 | 24.43 | 24.66 | 24.21 | 24.22 | 4,961,633 | -0.31(-1.27%) |
Feb 01, 2018 | 24.21 | 24.63 | 24.17 | 24.53 | 3,864,956 | +0.14(+0.57%) |
Jan 31, 2018 | 24.74 | 25.11 | 24.28 | 24.40 | 5,777,027 | -0.28(-1.15%) |
Jan 30, 2018 | 24.57 | 24.79 | 24.53 | 24.68 | 4,928,209 | +0.06(+0.25%) |
Jan 29, 2018 | 24.53 | 24.83 | 24.50 | 24.62 | 5,201,423 | +0.09(+0.35%) |
Jan 26, 2018 | 24.54 | 24.54 | 24.35 | 24.53 | 1,667,740 | +0.05(+0.22%) |
Jan 25, 2018 | 24.51 | 24.68 | 24.38 | 24.48 | 2,423,798 | +0.00(+0.01%) |
Jan 24, 2018 | 24.28 | 24.52 | 24.10 | 24.47 | 2,374,173 | +0.29(+1.20%) |
Jan 23, 2018 | 24.33 | 24.38 | 24.06 | 24.18 | 1,582,369 | -0.13(-0.52%) |
Jan 22, 2018 | 24.24 | 24.32 | 24.15 | 24.31 | 2,697,414 | +0.17(+0.70%) |
Jan 19, 2018 | 24.11 | 24.22 | 24.07 | 24.14 | 2,240,681 | +0.07(+0.30%) |
Jan 18, 2018 | 24.18 | 24.19 | 23.79 | 24.07 | 5,713,094 | -0.19(-0.78%) |
Jan 17, 2018 | 24.37 | 24.37 | 24.22 | 24.26 | 2,258,985 | +0.01(+0.05%) |
Jan 16, 2018 | 24.69 | 24.77 | 24.19 | 24.25 | 2,354,359 | -0.30(-1.24%) |
Jan 12, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.29(+1.21%) | |
Jan 11, 2018 | 24.51 | 24.51 | 24.11 | 24.26 | 2,409,753 | -0.23(-0.95%) |
Jan 10, 2018 | 24.24 | 24.54 | 24.16 | 24.49 | 3,082,893 | +0.32(+1.32%) |
Jan 09, 2018 | 24.17 | 24.35 | 24.17 | 24.17 | 1,968,910 | +0.06(+0.26%) |
Jan 08, 2018 | 23.90 | 24.28 | 23.88 | 24.11 | 2,813,224 | +0.23(+0.95%) |
Jan 05, 2018 | 23.82 | 23.99 | 23.73 | 23.88 | 3,096,027 | +0.16(+0.66%) |
Jan 04, 2018 | 23.41 | 23.81 | 23.38 | 23.73 | 3,253,463 | +0.31(+1.33%) |
Jan 03, 2018 | 23.11 | 23.48 | 23.09 | 23.42 | 3,361,904 | +0.28(+1.20%) |
Jan 02, 2018 | 23.26 | 23.26 | 23.06 | 23.14 | 3,744,495 | -0.03(-0.12%) |
Dec 29, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.05(+0.21%) | |
Dec 28, 2017 | 23.02 | 23.14 | 23.01 | 23.12 | 1,558,002 | +0.10(+0.43%) |
Dec 27, 2017 | 22.97 | 23.17 | 22.92 | 23.02 | 2,198,097 | +0.06(+0.28%) |
Dec 26, 2017 | 22.99 | 22.99 | 22.87 | 22.95 | 1,727,226 | +0.01(+0.05%) |
Dec 22, 2017 | 22.80 | 22.95 | 22.72 | 22.94 | 2,641,705 | +0.21(+0.91%) |
Dec 21, 2017 | 22.70 | 22.83 | 22.65 | 22.73 | 2,602,786 | +0.11(+0.47%) |
Dec 20, 2017 | 23.03 | 23.13 | 22.60 | 22.63 | 2,858,568 | -0.32(-1.39%) |
Dec 19, 2017 | 23.24 | 23.31 | 22.92 | 22.95 | 3,388,735 | -0.26(-1.12%) |
Dec 18, 2017 | 23.47 | 23.49 | 23.17 | 23.21 | 2,560,752 | -0.16(-0.70%) |
Dec 15, 2017 | 23.50 | 23.55 | 23.31 | 23.37 | 4,435,999 | +0.01(+0.05%) |
Dec 14, 2017 | 23.55 | 23.67 | 23.32 | 23.36 | 1,881,031 | -0.11(-0.46%) |
Dec 13, 2017 | 23.78 | 23.85 | 23.44 | 23.47 | 2,317,340 | -0.32(-1.34%) |
Dec 12, 2017 | 23.77 | 23.89 | 23.66 | 23.79 | 2,344,178 | +0.02(+0.06%) |
Dec 11, 2017 | 23.76 | 24.05 | 23.70 | 23.77 | 3,025,031 | +0.13(+0.56%) |
Dec 08, 2017 | 23.39 | 23.65 | 23.25 | 23.64 | 2,224,653 | +0.30(+1.27%) |
Dec 07, 2017 | 23.52 | 23.57 | 23.03 | 23.34 | 3,678,972 | -0.16(-0.68%) |
Dec 06, 2017 | 23.63 | 23.76 | 23.44 | 23.50 | 2,286,379 | -0.06(-0.24%) |
Dec 05, 2017 | 23.67 | 23.75 | 23.47 | 23.56 | 2,806,117 | -0.13(-0.53%) |
Dec 04, 2017 | 24.00 | 24.00 | 23.61 | 23.68 | 3,821,197 | -0.10(-0.42%) |