Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.61 | 24.82 | 24.45 | 24.45 | 4,079,111 | -0.03(-0.13%) |
Feb 27, 2018 | 25.04 | 25.05 | 24.48 | 24.48 | 6,615,001 | -0.54(-2.14%) |
Feb 26, 2018 | 25.00 | 25.04 | 24.86 | 25.02 | 2,999,992 | +0.09(+0.36%) |
Feb 23, 2018 | 24.59 | 24.93 | 24.53 | 24.93 | 3,825,490 | +0.45(+1.82%) |
Feb 22, 2018 | 24.48 | 3,656,858 | +0.28(+1.14%) | |||
Feb 21, 2018 | 24.65 | 24.73 | 24.21 | 24.21 | 4,832,144 | -0.45(-1.84%) |
Feb 20, 2018 | 24.78 | 25.04 | 24.65 | 24.66 | 15,069,367 | -0.25(-1.01%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.66%) | |
Feb 15, 2018 | 24.54 | 24.79 | 24.43 | 24.75 | 3,600,827 | +0.23(+0.93%) |
Feb 14, 2018 | 24.44 | 24.55 | 24.15 | 24.52 | 4,993,873 | -0.15(-0.63%) |
Feb 13, 2018 | 24.43 | 24.75 | 24.35 | 24.68 | 3,755,016 | +0.18(+0.73%) |
Feb 12, 2018 | 24.54 | 24.62 | 23.91 | 24.50 | 6,519,792 | +0.06(+0.27%) |
Feb 09, 2018 | 24.00 | 24.62 | 23.69 | 24.43 | 11,888,856 | +0.56(+2.35%) |
Feb 08, 2018 | 24.59 | 24.82 | 23.86 | 23.87 | 12,926,998 | -0.77(-3.13%) |
Feb 07, 2018 | 24.70 | 24.88 | 24.62 | 24.65 | 12,562,483 | -0.11(-0.46%) |
Feb 06, 2018 | 24.60 | 24.90 | 24.22 | 24.76 | 8,301,292 | -0.35(-1.39%) |
Feb 05, 2018 | 25.38 | 25.56 | 24.76 | 25.11 | 9,423,703 | -0.36(-1.40%) |
Feb 02, 2018 | 25.50 | 25.69 | 25.30 | 25.47 | 4,579,965 | -0.29(-1.13%) |
Feb 01, 2018 | 26.16 | 26.33 | 25.71 | 25.76 | 4,849,078 | -0.48(-1.83%) |
Jan 31, 2018 | 25.75 | 26.25 | 25.60 | 26.24 | 5,188,150 | +0.53(+2.05%) |
Jan 30, 2018 | 25.70 | 25.81 | 25.67 | 25.71 | 2,890,378 | -0.11(-0.41%) |
Jan 29, 2018 | 26.04 | 26.08 | 25.79 | 25.82 | 2,577,205 | -0.30(-1.15%) |
Jan 26, 2018 | 26.05 | 26.12 | 25.91 | 26.12 | 1,813,027 | +0.07(+0.28%) |
Jan 25, 2018 | 26.08 | 26.10 | 25.88 | 26.04 | 2,605,576 | -0.06(-0.22%) |
Jan 24, 2018 | 26.10 | 26.20 | 25.99 | 26.10 | 3,682,054 | -0.07(-0.28%) |
Jan 23, 2018 | 25.83 | 26.17 | 25.78 | 26.17 | 2,306,893 | +0.40(+1.54%) |
Jan 22, 2018 | 25.55 | 25.78 | 25.52 | 25.77 | 2,581,199 | +0.24(+0.95%) |
Jan 19, 2018 | 25.42 | 25.55 | 25.34 | 25.53 | 2,020,746 | +0.18(+0.70%) |
Jan 18, 2018 | 25.56 | 25.56 | 25.31 | 25.35 | 2,803,509 | -0.24(-0.95%) |
Jan 17, 2018 | 25.52 | 25.67 | 25.43 | 25.60 | 2,110,146 | +0.15(+0.57%) |
Jan 16, 2018 | 25.48 | 25.72 | 25.39 | 25.45 | 6,797,875 | +0.12(+0.48%) |
Jan 12, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.19(-0.73%) | |
Jan 11, 2018 | 25.74 | 25.77 | 25.46 | 25.52 | 1,654,110 | -0.16(-0.63%) |
Jan 10, 2018 | 25.61 | 25.68 | 2,677,741 | -0.41(-1.56%) | ||
Jan 09, 2018 | 26.37 | 26.38 | 26.07 | 26.08 | 1,572,802 | -0.30(-1.14%) |
Jan 08, 2018 | 26.24 | 26.42 | 26.21 | 26.38 | 1,219,864 | +0.18(+0.68%) |
Jan 05, 2018 | 26.21 | 26.25 | 26.13 | 26.21 | 1,724,260 | +0.06(+0.22%) |
Jan 04, 2018 | 26.59 | 26.59 | 26.15 | 26.15 | 2,246,227 | -0.45(-1.71%) |
Jan 03, 2018 | 26.63 | 26.67 | 26.52 | 26.60 | 2,112,052 | +0.01(+0.03%) |
Jan 02, 2018 | 26.79 | 26.83 | 26.56 | 26.59 | 2,148,005 | -0.15(-0.58%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 26.59 | 26.73 | 26.52 | 26.73 | 1,395,336 | +0.15(+0.58%) |
Dec 27, 2017 | 26.53 | 26.62 | 26.49 | 26.57 | 5,443,136 | +0.11(+0.40%) |
Dec 26, 2017 | 26.34 | 26.51 | 26.29 | 26.47 | 999,429 | +0.14(+0.52%) |
Dec 22, 2017 | 26.20 | 26.36 | 26.15 | 26.33 | 1,247,196 | +0.17(+0.65%) |
Dec 21, 2017 | 26.31 | 26.33 | 26.11 | 26.16 | 1,500,521 | -0.09(-0.34%) |
Dec 20, 2017 | 26.53 | 26.58 | 26.24 | 26.25 | 1,762,201 | -0.28(-1.07%) |
Dec 19, 2017 | 27.04 | 27.05 | 26.48 | 26.53 | 2,109,444 | -0.51(-1.89%) |
Dec 18, 2017 | 27.00 | 27.17 | 27.00 | 27.04 | 1,350,162 | +0.09(+0.33%) |
Dec 15, 2017 | 26.96 | 27.02 | 26.85 | 26.95 | 2,180,045 | +0.09(+0.32%) |
Dec 14, 2017 | 26.87 | 26.96 | 26.83 | 26.87 | 1,221,869 | +0.02(+0.09%) |
Dec 13, 2017 | 26.89 | 27.04 | 26.83 | 26.84 | 2,160,458 | -0.01(-0.03%) |
Dec 12, 2017 | 26.82 | 26.93 | 26.64 | 26.85 | 1,267,307 | +0.12(+0.45%) |
Dec 11, 2017 | 26.66 | 26.73 | 26.57 | 26.73 | 2,080,056 | +0.06(+0.24%) |
Dec 08, 2017 | 26.65 | 26.71 | 26.59 | 26.67 | 1,797,819 | +0.06(+0.24%) |
Dec 07, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 1,606,613 | +0.10(+0.39%) |
Dec 06, 2017 | 26.47 | 26.55 | 26.38 | 26.50 | 2,260,002 | +0.04(+0.15%) |
Dec 05, 2017 | 26.59 | 26.62 | 26.45 | 26.46 | 2,388,246 | -0.10(-0.39%) |
Dec 04, 2017 | 26.96 | 27.01 | 26.56 | 26.56 | 2,026,294 | -0.35(-1.31%) |