Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.46(+2.34%) | |
Mar 28, 2018 | 20.31 | 20.51 | 19.56 | 19.68 | 10,808,751 | -0.78(-3.80%) |
Mar 27, 2018 | 21.35 | 21.39 | 20.31 | 20.46 | 7,554,574 | -0.78(-3.69%) |
Mar 26, 2018 | 21.01 | 21.39 | 20.80 | 21.24 | 6,499,502 | +0.70(+3.40%) |
Mar 23, 2018 | 21.19 | 21.38 | 20.53 | 20.54 | 7,190,276 | -0.55(-2.63%) |
Mar 22, 2018 | 21.65 | 21.94 | 21.09 | 21.10 | 7,128,337 | -0.90(-4.09%) |
Mar 21, 2018 | 22.03 | 22.36 | 21.92 | 22.00 | 6,209,463 | -0.11(-0.52%) |
Mar 20, 2018 | 21.90 | 22.25 | 21.80 | 22.11 | 7,874,773 | +0.29(+1.31%) |
Mar 19, 2018 | 21.93 | 22.26 | 21.57 | 21.82 | 11,991,062 | -0.34(-1.55%) |
Mar 16, 2018 | 22.33 | 22.43 | 22.04 | 22.17 | 7,275,418 | -0.01(-0.04%) |
Mar 15, 2018 | 22.49 | 22.73 | 22.02 | 22.18 | 11,361,654 | -0.20(-0.90%) |
Mar 14, 2018 | 22.44 | 21.49 | 22.38 | 20,252,016 | +0.44(+2.01%) | |
Mar 13, 2018 | 23.05 | 23.46 | 21.80 | 21.94 | 23,319,814 | -1.37(-5.87%) |
Mar 12, 2018 | 23.49 | 23.56 | 22.64 | 23.31 | 18,595,610 | +0.03(+0.12%) |
Mar 09, 2018 | 23.15 | 24.08 | 22.86 | 23.28 | 18,099,908 | +0.02(+0.08%) |
Mar 08, 2018 | 22.86 | 23.35 | 22.58 | 23.26 | 17,725,066 | +0.60(+2.66%) |
Mar 07, 2018 | 22.81 | 22.66 | 15,451,722 | +0.11(+0.51%) | ||
Mar 06, 2018 | 22.52 | 22.65 | 22.25 | 22.54 | 7,552,552 | +0.08(+0.34%) |
Mar 05, 2018 | 22.21 | 22.57 | 22.01 | 22.46 | 6,337,574 | +0.07(+0.30%) |
Mar 02, 2018 | 22.00 | 22.49 | 21.78 | 22.40 | 6,244,662 | +0.11(+0.47%) |
Mar 01, 2018 | 22.54 | 22.71 | 22.01 | 22.29 | 4,483,046 | -0.17(-0.77%) |
Feb 28, 2018 | 22.45 | 22.78 | 22.24 | 22.46 | 6,877,818 | +0.11(+0.47%) |
Feb 27, 2018 | 22.51 | 22.90 | 22.35 | 22.36 | 7,417,876 | -0.08(-0.34%) |
Feb 26, 2018 | 22.30 | 22.50 | 22.20 | 22.44 | 3,869,815 | +0.20(+0.90%) |
Feb 23, 2018 | 22.28 | 22.34 | 22.00 | 22.24 | 4,261,052 | +0.11(+0.52%) |
Feb 22, 2018 | 21.99 | 22.12 | 7,170,179 | -0.06(-0.26%) | ||
Feb 21, 2018 | 22.25 | 22.54 | 21.96 | 22.18 | 7,339,359 | -0.01(-0.04%) |
Feb 20, 2018 | 21.73 | 22.38 | 21.73 | 22.19 | 6,465,849 | +0.50(+2.29%) |
Feb 16, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.26%) | |
Feb 15, 2018 | 21.57 | 21.93 | 21.45 | 21.75 | 6,968,243 | +0.46(+2.16%) |
Feb 14, 2018 | 21.46 | 21.04 | 21.29 | 6,908,846 | -0.06(-0.27%) | |
Feb 13, 2018 | 21.38 | 21.35 | 11,452,786 | +0.38(+1.83%) | ||
Feb 12, 2018 | 20.54 | 21.08 | 20.46 | 20.96 | 6,907,435 | +0.59(+2.91%) |
Feb 09, 2018 | 20.13 | 20.51 | 19.64 | 20.37 | 10,397,475 | +0.54(+2.70%) |
Feb 08, 2018 | 20.50 | 20.59 | 19.58 | 19.83 | 12,294,682 | -0.56(-2.77%) |
Feb 07, 2018 | 20.64 | 20.77 | 20.28 | 20.40 | 9,080,671 | -0.35(-1.70%) |
Feb 06, 2018 | 19.96 | 20.88 | 19.74 | 20.75 | 14,034,779 | -0.11(-0.55%) |
Feb 05, 2018 | 21.17 | 21.44 | 20.38 | 20.87 | 7,421,292 | -0.58(-2.72%) |
Feb 02, 2018 | 21.40 | 21.60 | 20.92 | 21.45 | 10,399,172 | -0.16(-0.75%) |
Feb 01, 2018 | 22.10 | 22.43 | 21.55 | 21.61 | 8,352,858 | -0.70(-3.13%) |
Jan 31, 2018 | 22.32 | 22.51 | 22.24 | 22.31 | 11,702,263 | +0.20(+0.91%) |
Jan 30, 2018 | 22.04 | 22.15 | 21.92 | 22.11 | 4,573,639 | -0.32(-1.41%) |
Jan 29, 2018 | 22.35 | 22.46 | 22.23 | 22.43 | 7,068,746 | +0.06(+0.26%) |
Jan 26, 2018 | 22.22 | 22.44 | 22.15 | 22.37 | 6,423,411 | +0.36(+1.65%) |
Jan 25, 2018 | 22.56 | 22.57 | 21.97 | 22.01 | 9,420,956 | -0.27(-1.20%) |
Jan 24, 2018 | 22.34 | 22.52 | 21.77 | 22.27 | 9,874,398 | -0.23(-1.02%) |
Jan 23, 2018 | 22.65 | 22.75 | 22.27 | 22.50 | 11,348,570 | -0.09(-0.38%) |
Jan 22, 2018 | 22.72 | 22.76 | 22.49 | 22.59 | 3,785,119 | -0.06(-0.25%) |
Jan 19, 2018 | 22.80 | 22.86 | 22.61 | 22.65 | 7,933,691 | -0.01(-0.04%) |
Jan 18, 2018 | 22.60 | 22.86 | 22.57 | 22.66 | 8,949,117 | +0.10(+0.42%) |
Jan 17, 2018 | 22.62 | 22.82 | 22.46 | 22.56 | 7,467,484 | +0.01(+0.04%) |
Jan 16, 2018 | 23.02 | 23.02 | 22.44 | 22.55 | 11,769,062 | -0.25(-1.09%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.66(+2.98%) | |
Jan 11, 2018 | 22.24 | 22.24 | 21.85 | 22.14 | 5,435,811 | +0.01(+0.04%) |
Jan 10, 2018 | 22.20 | 22.13 | 9,830,995 | -0.01(-0.04%) | ||
Jan 09, 2018 | 22.26 | 22.29 | 21.99 | 22.14 | 10,006,736 | -0.02(-0.09%) |
Jan 08, 2018 | 21.97 | 22.23 | 21.89 | 22.16 | 5,782,068 | +0.16(+0.74%) |
Jan 05, 2018 | 22.47 | 22.61 | 22.00 | 22.00 | 6,122,582 | -0.39(-1.75%) |
Jan 04, 2018 | 21.97 | 22.44 | 21.83 | 22.39 | 9,640,836 | +0.50(+2.27%) |
Jan 03, 2018 | 21.32 | 21.95 | 21.26 | 21.89 | 9,423,641 | +0.66(+3.11%) |