Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.72 | 23.77 | 22.96 | 23.17 | 2,910,386 | -0.48(-2.03%) |
Feb 27, 2018 | 23.74 | 24.00 | 23.58 | 23.65 | 2,934,682 | -0.05(-0.21%) |
Feb 26, 2018 | 23.50 | 23.73 | 23.41 | 23.70 | 2,410,931 | +0.36(+1.54%) |
Feb 23, 2018 | 23.15 | 23.34 | 22.94 | 23.34 | 2,044,274 | +0.34(+1.48%) |
Feb 22, 2018 | 22.94 | 23.00 | 1,666,822 | -0.16(-0.69%) | ||
Feb 21, 2018 | 23.10 | 23.59 | 23.05 | 23.16 | 2,491,326 | +0.12(+0.52%) |
Feb 20, 2018 | 23.08 | 23.37 | 23.01 | 23.04 | 3,030,357 | -0.19(-0.82%) |
Feb 16, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.06(+0.26%) | |
Feb 15, 2018 | 23.35 | 23.40 | 22.68 | 23.17 | 3,093,176 | -0.03(-0.13%) |
Feb 14, 2018 | 22.48 | 23.31 | 22.43 | 23.20 | 5,475,724 | +0.53(+2.34%) |
Feb 13, 2018 | 22.16 | 22.69 | 22.16 | 22.67 | 2,684,774 | +0.28(+1.25%) |
Feb 12, 2018 | 22.47 | 22.62 | 21.96 | 22.39 | 2,314,169 | +0.14(+0.63%) |
Feb 09, 2018 | 22.51 | 22.62 | 21.80 | 22.25 | 4,135,287 | -0.09(-0.40%) |
Feb 08, 2018 | 22.83 | 23.19 | 22.33 | 22.34 | 4,025,291 | +0.05(+0.22%) |
Feb 07, 2018 | 22.76 | 22.98 | 22.04 | 22.29 | 4,337,920 | -0.41(-1.81%) |
Feb 06, 2018 | 20.98 | 22.78 | 20.71 | 22.70 | 6,840,647 | +1.28(+5.98%) |
Feb 05, 2018 | 21.78 | 21.95 | 21.05 | 21.42 | 3,364,907 | -0.65(-2.95%) |
Feb 02, 2018 | 21.82 | 22.33 | 21.78 | 22.07 | 3,211,015 | +0.16(+0.73%) |
Feb 01, 2018 | 21.35 | 21.98 | 21.30 | 21.91 | 2,611,378 | +0.63(+2.96%) |
Jan 31, 2018 | 21.36 | 21.50 | 21.23 | 21.28 | 1,508,688 | -0.07(-0.33%) |
Jan 30, 2018 | 21.17 | 21.36 | 21.15 | 21.35 | 2,025,046 | +0.07(+0.33%) |
Jan 29, 2018 | 21.40 | 21.58 | 21.27 | 21.28 | 1,696,693 | -0.14(-0.65%) |
Jan 26, 2018 | 21.35 | 21.59 | 21.26 | 21.42 | 1,044,341 | +0.15(+0.71%) |
Jan 25, 2018 | 21.66 | 21.76 | 21.14 | 21.27 | 2,080,784 | -0.31(-1.44%) |
Jan 24, 2018 | 22.05 | 22.10 | 21.43 | 21.58 | 2,727,073 | -0.43(-1.95%) |
Jan 23, 2018 | 22.19 | 22.44 | 21.95 | 22.01 | 1,393,261 | -0.11(-0.50%) |
Jan 22, 2018 | 21.80 | 22.12 | 21.50 | 22.12 | 3,632,815 | +0.27(+1.24%) |
Jan 19, 2018 | 22.11 | 22.20 | 21.80 | 21.85 | 3,178,880 | -0.19(-0.86%) |
Jan 18, 2018 | 22.88 | 22.88 | 21.98 | 22.04 | 4,272,103 | -0.83(-3.63%) |
Jan 17, 2018 | 22.57 | 22.99 | 22.37 | 22.87 | 2,830,701 | +0.31(+1.37%) |
Jan 16, 2018 | 22.66 | 22.93 | 22.48 | 22.56 | 3,737,538 | +0.62(+2.83%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Jan 11, 2018 | 21.81 | 21.94 | 21.69 | 21.88 | 1,995,436 | +0.21(+0.97%) |
Jan 10, 2018 | 21.64 | 21.67 | 1,451,105 | -0.26(-1.19%) | ||
Jan 09, 2018 | 22.28 | 22.28 | 21.91 | 21.93 | 2,287,838 | -0.24(-1.08%) |
Jan 08, 2018 | 21.60 | 22.32 | 21.42 | 22.17 | 2,817,845 | +0.63(+2.92%) |
Jan 05, 2018 | 21.92 | 21.94 | 21.52 | 21.54 | 2,944,356 | -0.24(-1.10%) |
Jan 04, 2018 | 21.65 | 22.02 | 21.62 | 21.78 | 3,703,051 | +0.38(+1.78%) |
Jan 03, 2018 | 21.28 | 21.52 | 21.21 | 21.40 | 2,008,702 | +0.18(+0.85%) |
Jan 02, 2018 | 21.06 | 21.19 | 20.98 | 21.22 | 1,898,067 | +0.29(+1.39%) |
Dec 29, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.46(-2.15%) | |
Dec 28, 2017 | 21.56 | 21.63 | 21.16 | 21.39 | 2,029,410 | -0.16(-0.74%) |
Dec 27, 2017 | 21.69 | 21.84 | 21.52 | 21.55 | 1,398,746 | -0.14(-0.65%) |
Dec 26, 2017 | 21.63 | 21.86 | 21.49 | 21.69 | 2,254,446 | +0.00(+0.00%) |
Dec 22, 2017 | 21.59 | 21.79 | 21.33 | 21.69 | 2,041,611 | +0.07(+0.32%) |
Dec 21, 2017 | 21.17 | 21.71 | 21.15 | 21.62 | 2,507,444 | +0.24(+1.12%) |
Dec 20, 2017 | 21.09 | 21.41 | 20.98 | 21.38 | 2,231,419 | +0.31(+1.47%) |
Dec 19, 2017 | 21.07 | 21.36 | 20.95 | 21.07 | 3,055,014 | +0.00(+0.00%) |
Dec 18, 2017 | 21.35 | 21.56 | 21.06 | 21.07 | 3,326,676 | -0.26(-1.22%) |
Dec 15, 2017 | 21.31 | 21.54 | 21.24 | 21.33 | 3,357,297 | +0.08(+0.38%) |
Dec 14, 2017 | 21.54 | 21.57 | 21.17 | 21.25 | 2,355,862 | -0.25(-1.16%) |
Dec 13, 2017 | 21.58 | 21.87 | 21.46 | 21.50 | 3,358,012 | -0.08(-0.37%) |
Dec 12, 2017 | 21.83 | 21.84 | 21.53 | 21.58 | 5,586,636 | -0.19(-0.87%) |
Dec 11, 2017 | 20.96 | 21.80 | 20.96 | 21.77 | 4,290,866 | +0.84(+4.01%) |
Dec 08, 2017 | 20.50 | 21.30 | 20.30 | 20.93 | 5,960,151 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 21.81 | 19.99 | 15,364,045 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.55 | 21.10 | 21.17 | 5,206,898 | -0.27(-1.26%) |
Dec 05, 2017 | 21.31 | 21.76 | 21.01 | 21.44 | 3,446,418 | -0.16(-0.74%) |
Dec 04, 2017 | 21.92 | 22.03 | 21.43 | 21.60 | 3,235,120 | -0.13(-0.60%) |