Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.04 | 25.04 | 24.29 | 24.33 | 5,251,681 | -0.47(-1.91%) |
Feb 27, 2018 | 24.91 | 25.05 | 24.77 | 24.80 | 4,925,851 | -0.24(-0.94%) |
Feb 26, 2018 | 24.98 | 25.05 | 24.87 | 25.04 | 3,067,639 | +0.12(+0.49%) |
Feb 23, 2018 | 24.75 | 24.94 | 24.69 | 24.91 | 5,180,728 | +0.32(+1.28%) |
Feb 22, 2018 | 24.58 | 24.60 | 5,485,596 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.61 | 24.93 | 24.56 | 24.65 | 4,885,254 | +0.04(+0.14%) |
Feb 20, 2018 | 24.59 | 24.75 | 24.56 | 24.62 | 5,897,898 | -0.13(-0.53%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.84 | 24.86 | 24.61 | 24.86 | 2,642,375 | +0.16(+0.64%) |
Feb 14, 2018 | 24.14 | 24.78 | 24.09 | 24.70 | 3,175,864 | +0.34(+1.40%) |
Feb 13, 2018 | 24.25 | 24.37 | 24.19 | 24.36 | 6,847,713 | +0.02(+0.07%) |
Feb 12, 2018 | 24.31 | 24.43 | 24.11 | 24.35 | 11,206,603 | +0.30(+1.24%) |
Feb 09, 2018 | 24.14 | 24.14 | 23.57 | 24.05 | 12,425,481 | +0.04(+0.18%) |
Feb 08, 2018 | 24.56 | 24.00 | 24.00 | 6,393,388 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.63 | 24.75 | 24.56 | 24.56 | 4,316,620 | -0.18(-0.74%) |
Feb 06, 2018 | 24.22 | 24.80 | 23.96 | 24.75 | 11,765,411 | -0.01(-0.04%) |
Feb 05, 2018 | 25.18 | 25.22 | 24.62 | 24.76 | 5,547,810 | -0.60(-2.35%) |
Feb 02, 2018 | 25.79 | 25.81 | 25.34 | 25.35 | 10,273,688 | -0.72(-2.75%) |
Feb 01, 2018 | 26.10 | 26.14 | 25.95 | 26.07 | 3,295,014 | -0.09(-0.33%) |
Jan 31, 2018 | 26.24 | 26.26 | 26.09 | 26.16 | 3,404,112 | +0.03(+0.10%) |
Jan 30, 2018 | 26.21 | 26.28 | 26.10 | 26.13 | 3,211,413 | -0.17(-0.63%) |
Jan 29, 2018 | 26.44 | 26.45 | 26.30 | 26.30 | 2,212,390 | -0.25(-0.92%) |
Jan 26, 2018 | 26.51 | 26.60 | 26.40 | 26.54 | 3,082,092 | +0.11(+0.40%) |
Jan 25, 2018 | 26.72 | 26.74 | 26.35 | 26.44 | 4,315,172 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.75 | 26.49 | 26.63 | 2,159,749 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.27 | 26.55 | 3,317,905 | +0.06(+0.23%) |
Jan 22, 2018 | 26.43 | 26.51 | 26.38 | 26.49 | 2,058,288 | +0.11(+0.40%) |
Jan 19, 2018 | 26.48 | 26.52 | 26.38 | 26.38 | 1,796,436 | -0.08(-0.30%) |
Jan 18, 2018 | 26.45 | 26.53 | 26.38 | 26.46 | 4,687,206 | -0.06(-0.23%) |
Jan 17, 2018 | 26.51 | 26.63 | 26.28 | 26.52 | 6,704,330 | +0.06(+0.23%) |
Jan 16, 2018 | 26.61 | 26.63 | 26.38 | 26.46 | 7,562,821 | +0.11(+0.40%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.15 | 26.28 | 26.13 | 26.27 | 1,889,861 | +0.13(+0.50%) |
Jan 10, 2018 | 26.34 | 26.42 | 26.07 | 26.14 | 5,708,018 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.39 | 26.40 | 2,815,938 | -0.07(-0.26%) |
Jan 08, 2018 | 26.54 | 26.59 | 26.46 | 26.47 | 2,854,015 | -0.09(-0.33%) |
Jan 05, 2018 | 26.64 | 26.79 | 26.55 | 26.56 | 1,767,087 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.51 | 26.31 | 26.46 | 1,762,400 | +0.18(+0.70%) |
Jan 03, 2018 | 26.22 | 26.32 | 26.17 | 26.28 | 3,177,202 | +0.10(+0.37%) |
Jan 02, 2018 | 26.13 | 26.21 | 25.95 | 26.18 | 2,862,904 | +0.24(+0.91%) |
Dec 29, 2017 | 25.95 | 25.95 | 25.95 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.94 | 25.75 | 25.93 | 2,081,318 | +0.21(+0.82%) |
Dec 27, 2017 | 25.75 | 25.77 | 25.67 | 25.72 | 2,407,124 | +0.11(+0.41%) |
Dec 26, 2017 | 25.56 | 25.66 | 25.55 | 25.61 | 996,240 | +0.08(+0.31%) |
Dec 22, 2017 | 25.46 | 25.54 | 25.40 | 25.54 | 1,608,206 | +0.02(+0.07%) |
Dec 21, 2017 | 25.46 | 25.59 | 25.39 | 25.52 | 2,260,764 | +0.21(+0.83%) |
Dec 20, 2017 | 25.28 | 25.33 | 25.18 | 25.31 | 2,405,819 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.29 | 25.18 | 25.20 | 2,770,098 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.37 | 25.18 | 25.23 | 2,089,435 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.06 | 25.07 | 1,832,490 | -0.16(-0.65%) |
Dec 14, 2017 | 25.28 | 25.38 | 25.20 | 25.23 | 1,603,211 | -0.08(-0.31%) |
Dec 13, 2017 | 25.31 | 25.39 | 25.26 | 25.31 | 2,784,271 | +0.07(+0.27%) |
Dec 12, 2017 | 25.26 | 25.27 | 25.17 | 25.24 | 1,614,398 | +0.03(+0.14%) |
Dec 11, 2017 | 25.12 | 25.27 | 25.12 | 25.20 | 2,069,094 | +0.02(+0.07%) |
Dec 08, 2017 | 25.20 | 25.21 | 25.12 | 25.19 | 1,257,229 | +0.09(+0.34%) |
Dec 07, 2017 | 24.94 | 25.14 | 24.86 | 25.10 | 1,273,010 | +0.11(+0.45%) |
Dec 06, 2017 | 25.20 | 25.26 | 24.99 | 24.99 | 3,384,749 | -0.19(-0.76%) |
Dec 05, 2017 | 25.31 | 25.36 | 25.17 | 25.18 | 2,580,249 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.52 | 25.24 | 25.25 | 2,071,408 | -0.14(-0.54%) |