Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.73 | 20.86 | 20.00 | 20.00 | 4,607,833 | -0.62(-2.99%) |
Feb 27, 2018 | 20.56 | 20.80 | 20.49 | 20.62 | 3,419,297 | -0.04(-0.22%) |
Feb 26, 2018 | 20.49 | 20.70 | 20.37 | 20.66 | 3,142,293 | +0.22(+1.09%) |
Feb 23, 2018 | 20.17 | 20.48 | 20.04 | 20.44 | 2,964,279 | +0.40(+2.00%) |
Feb 22, 2018 | 20.04 | 2,381,452 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.86 | 20.08 | 19.77 | 19.77 | 2,594,142 | -0.10(-0.48%) |
Feb 20, 2018 | 20.06 | 20.07 | 19.82 | 19.86 | 2,229,798 | -0.18(-0.89%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.15 | 20.15 | 19.71 | 19.86 | 3,876,588 | -0.31(-1.54%) |
Feb 14, 2018 | 19.27 | 20.36 | 19.14 | 20.17 | 5,368,652 | +0.68(+3.49%) |
Feb 13, 2018 | 19.20 | 19.58 | 19.16 | 19.49 | 5,884,283 | +0.14(+0.72%) |
Feb 12, 2018 | 19.37 | 19.58 | 19.18 | 19.35 | 4,852,363 | +0.20(+1.06%) |
Feb 09, 2018 | 19.05 | 19.23 | 18.57 | 19.14 | 7,068,637 | +0.22(+1.18%) |
Feb 08, 2018 | 19.53 | 19.67 | 18.92 | 18.92 | 6,697,700 | -0.59(-3.00%) |
Feb 07, 2018 | 20.16 | 20.16 | 19.49 | 19.51 | 8,669,608 | -0.79(-3.91%) |
Feb 06, 2018 | 19.95 | 20.60 | 19.76 | 20.30 | 5,179,770 | -0.15(-0.71%) |
Feb 05, 2018 | 21.22 | 21.36 | 20.40 | 20.45 | 3,784,569 | -0.97(-4.54%) |
Feb 02, 2018 | 21.65 | 21.80 | 21.36 | 21.42 | 4,175,686 | -0.60(-2.74%) |
Feb 01, 2018 | 21.73 | 22.04 | 21.57 | 22.03 | 3,055,452 | +0.31(+1.44%) |
Jan 31, 2018 | 22.01 | 22.16 | 21.63 | 21.71 | 4,180,739 | -0.24(-1.10%) |
Jan 30, 2018 | 22.30 | 22.34 | 21.94 | 21.96 | 5,287,164 | -0.58(-2.57%) |
Jan 29, 2018 | 22.75 | 22.86 | 22.47 | 22.53 | 3,187,624 | -0.38(-1.64%) |
Jan 26, 2018 | 22.86 | 23.02 | 22.79 | 22.91 | 2,229,351 | +0.05(+0.22%) |
Jan 25, 2018 | 23.14 | 23.30 | 22.75 | 22.86 | 3,997,444 | -0.16(-0.69%) |
Jan 24, 2018 | 23.07 | 23.27 | 22.82 | 23.02 | 4,415,619 | +0.08(+0.36%) |
Jan 23, 2018 | 23.02 | 23.15 | 22.80 | 22.93 | 4,422,998 | +0.00(+0.00%) |
Jan 22, 2018 | 23.02 | 23.04 | 22.74 | 22.93 | 4,066,954 | -0.05(-0.22%) |
Jan 19, 2018 | 23.14 | 22.81 | 22.99 | 2,893,537 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.49 | 23.49 | 22.97 | 23.06 | 3,210,994 | -0.44(-1.87%) |
Jan 17, 2018 | 23.52 | 23.77 | 23.11 | 23.50 | 3,823,383 | +0.09(+0.38%) |
Jan 16, 2018 | 23.72 | 23.93 | 23.40 | 23.41 | 3,017,154 | -0.20(-0.86%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.25 | 23.69 | 23.23 | 23.35 | 3,066,590 | +0.13(+0.58%) |
Jan 10, 2018 | 23.46 | 23.69 | 23.14 | 23.22 | 3,501,176 | -0.27(-1.16%) |
Jan 09, 2018 | 23.32 | 23.75 | 23.20 | 23.49 | 4,075,467 | +0.18(+0.79%) |
Jan 08, 2018 | 23.26 | 23.46 | 23.14 | 23.31 | 3,973,641 | +0.08(+0.36%) |
Jan 05, 2018 | 23.57 | 23.62 | 23.12 | 23.23 | 2,307,284 | -0.46(-1.93%) |
Jan 04, 2018 | 23.71 | 23.76 | 23.39 | 23.68 | 2,961,029 | +0.06(+0.27%) |
Jan 03, 2018 | 23.33 | 23.73 | 23.30 | 23.62 | 3,549,611 | +0.39(+1.67%) |
Jan 02, 2018 | 22.41 | 23.30 | 22.25 | 23.23 | 3,255,739 | +0.52(+2.30%) |
Dec 29, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.63 | 22.83 | 22.59 | 22.82 | 3,049,348 | +0.24(+1.04%) |
Dec 27, 2017 | 22.53 | 22.63 | 22.40 | 22.58 | 2,220,353 | -0.13(-0.59%) |
Dec 26, 2017 | 22.15 | 22.87 | 22.11 | 22.72 | 3,028,399 | +0.62(+2.82%) |
Dec 22, 2017 | 22.11 | 22.14 | 21.86 | 22.09 | 2,388,479 | -0.05(-0.23%) |
Dec 21, 2017 | 21.81 | 22.20 | 21.69 | 22.15 | 2,114,801 | +0.38(+1.75%) |
Dec 20, 2017 | 21.62 | 21.81 | 21.39 | 21.76 | 2,139,747 | +0.27(+1.27%) |
Dec 19, 2017 | 21.43 | 21.66 | 21.37 | 21.49 | 3,472,390 | +0.06(+0.30%) |
Dec 18, 2017 | 21.17 | 21.64 | 21.08 | 21.43 | 3,011,413 | +0.41(+1.94%) |
Dec 15, 2017 | 21.54 | 21.57 | 21.00 | 21.02 | 4,580,006 | -0.38(-1.75%) |
Dec 14, 2017 | 21.41 | 21.78 | 21.34 | 21.40 | 3,638,434 | -0.11(-0.53%) |
Dec 13, 2017 | 21.85 | 22.04 | 21.49 | 21.51 | 5,082,211 | -0.38(-1.71%) |
Dec 12, 2017 | 22.06 | 22.13 | 21.76 | 21.89 | 4,290,525 | -0.12(-0.55%) |
Dec 11, 2017 | 21.87 | 22.08 | 21.82 | 22.01 | 2,616,860 | +0.02(+0.10%) |
Dec 08, 2017 | 22.01 | 22.03 | 21.77 | 21.98 | 1,956,492 | +0.18(+0.81%) |
Dec 07, 2017 | 21.74 | 21.94 | 21.70 | 21.81 | 2,532,052 | +0.02(+0.09%) |
Dec 06, 2017 | 22.08 | 22.24 | 21.74 | 21.79 | 2,603,834 | -0.38(-1.74%) |
Dec 05, 2017 | 22.03 | 22.36 | 21.98 | 22.17 | 2,533,753 | +0.19(+0.86%) |
Dec 04, 2017 | 22.17 | 22.37 | 21.90 | 21.98 | 4,278,667 | -0.25(-1.11%) |