Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.45(+1.94%) | |
Mar 28, 2018 | 23.35 | 23.39 | 22.85 | 22.98 | 8,424,669 | -0.33(-1.41%) |
Mar 27, 2018 | 23.81 | 23.88 | 23.22 | 23.31 | 7,605,970 | -0.48(-2.01%) |
Mar 26, 2018 | 23.76 | 23.82 | 23.36 | 23.79 | 5,834,032 | +0.45(+1.91%) |
Mar 23, 2018 | 23.99 | 24.12 | 23.31 | 23.34 | 6,946,521 | -0.66(-2.73%) |
Mar 22, 2018 | 24.33 | 24.53 | 24.00 | 24.00 | 8,340,949 | -0.68(-2.76%) |
Mar 21, 2018 | 24.58 | 24.89 | 24.48 | 24.68 | 8,395,282 | +0.09(+0.38%) |
Mar 20, 2018 | 24.35 | 24.70 | 24.33 | 24.59 | 9,264,073 | +0.31(+1.28%) |
Mar 19, 2018 | 24.63 | 24.69 | 24.06 | 24.27 | 8,399,286 | -0.51(-2.07%) |
Mar 16, 2018 | 24.88 | 25.08 | 24.79 | 24.79 | 11,917,156 | -0.03(-0.10%) |
Mar 15, 2018 | 24.87 | 24.98 | 24.72 | 24.81 | 7,407,632 | -0.01(-0.03%) |
Mar 14, 2018 | 25.17 | 25.21 | 24.71 | 24.82 | 6,338,157 | -0.25(-1.01%) |
Mar 13, 2018 | 25.18 | 25.33 | 24.99 | 25.07 | 7,128,743 | +0.00(+0.00%) |
Mar 12, 2018 | 25.17 | 25.29 | 25.06 | 25.07 | 5,528,893 | -0.08(-0.30%) |
Mar 09, 2018 | 24.79 | 25.19 | 24.70 | 25.15 | 7,058,390 | +0.50(+2.05%) |
Mar 08, 2018 | 24.75 | 24.82 | 24.48 | 24.64 | 6,613,918 | -0.01(-0.03%) |
Mar 07, 2018 | 24.72 | 24.65 | 5,954,311 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.43 | 24.63 | 24.37 | 24.54 | 6,125,775 | +0.27(+1.11%) |
Mar 05, 2018 | 24.01 | 24.55 | 23.99 | 24.27 | 8,452,208 | +0.07(+0.28%) |
Mar 02, 2018 | 23.71 | 24.27 | 23.61 | 24.20 | 7,711,269 | +0.34(+1.41%) |
Mar 01, 2018 | 24.54 | 24.64 | 23.81 | 23.86 | 11,043,802 | -0.57(-2.34%) |
Feb 28, 2018 | 24.73 | 24.87 | 24.43 | 24.43 | 8,285,769 | -0.21(-0.85%) |
Feb 27, 2018 | 24.94 | 25.22 | 24.64 | 24.64 | 9,192,581 | -0.27(-1.08%) |
Feb 26, 2018 | 24.60 | 25.01 | 24.56 | 24.91 | 11,991,934 | +0.44(+1.81%) |
Feb 23, 2018 | 24.58 | 24.60 | 24.35 | 24.47 | 10,836,149 | +0.08(+0.31%) |
Feb 22, 2018 | 24.40 | 8,530,289 | -0.04(-0.17%) | |||
Feb 21, 2018 | 24.76 | 24.89 | 24.44 | 24.44 | 12,354,709 | -0.33(-1.32%) |
Feb 20, 2018 | 24.58 | 24.93 | 24.57 | 24.76 | 9,596,684 | +0.15(+0.61%) |
Feb 16, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.06(-0.24%) | |
Feb 15, 2018 | 24.92 | 24.95 | 24.53 | 24.67 | 8,657,700 | +0.02(+0.07%) |
Feb 14, 2018 | 24.22 | 24.76 | 24.22 | 24.65 | 8,902,671 | +0.23(+0.96%) |
Feb 13, 2018 | 24.51 | 24.60 | 24.32 | 24.42 | 6,971,344 | -0.18(-0.71%) |
Feb 12, 2018 | 24.32 | 24.75 | 24.23 | 24.60 | 11,828,983 | +0.57(+2.36%) |
Feb 09, 2018 | 24.01 | 24.26 | 23.23 | 24.03 | 14,445,004 | +0.27(+1.12%) |
Feb 08, 2018 | 24.91 | 24.95 | 23.76 | 23.76 | 11,564,011 | -1.14(-4.59%) |
Feb 07, 2018 | 24.77 | 25.39 | 24.72 | 24.91 | 13,769,354 | +0.02(+0.07%) |
Feb 06, 2018 | 24.32 | 25.15 | 24.19 | 24.89 | 20,729,784 | -0.38(-1.52%) |
Feb 05, 2018 | 25.87 | 26.07 | 24.86 | 25.27 | 13,429,440 | -0.85(-3.26%) |
Feb 02, 2018 | 26.22 | 26.41 | 26.09 | 26.12 | 8,223,378 | -0.34(-1.29%) |
Feb 01, 2018 | 25.92 | 26.68 | 25.69 | 26.47 | 10,654,400 | +0.39(+1.51%) |
Jan 31, 2018 | 27.14 | 27.17 | 25.96 | 26.07 | 18,245,102 | -0.93(-3.43%) |
Jan 30, 2018 | 26.98 | 27.50 | 26.05 | 27.00 | 20,330,010 | -1.60(-5.61%) |
Jan 29, 2018 | 28.71 | 28.89 | 28.50 | 28.61 | 7,807,315 | -0.11(-0.38%) |
Jan 26, 2018 | 28.37 | 28.71 | 28.27 | 28.71 | 7,717,315 | +0.48(+1.69%) |
Jan 25, 2018 | 28.68 | 28.69 | 28.15 | 28.24 | 5,416,215 | -0.26(-0.91%) |
Jan 24, 2018 | 28.96 | 29.05 | 28.34 | 28.50 | 6,859,834 | -0.37(-1.27%) |
Jan 23, 2018 | 28.99 | 29.09 | 28.85 | 28.86 | 7,509,706 | -0.13(-0.43%) |
Jan 22, 2018 | 28.95 | 29.01 | 28.77 | 28.99 | 6,107,253 | +0.04(+0.14%) |
Jan 19, 2018 | 29.27 | 29.31 | 28.85 | 28.95 | 6,983,683 | -0.16(-0.55%) |
Jan 18, 2018 | 29.04 | 29.29 | 28.99 | 29.11 | 6,969,356 | +0.02(+0.06%) |
Jan 17, 2018 | 28.91 | 29.23 | 28.86 | 29.09 | 5,023,513 | +0.35(+1.22%) |
Jan 16, 2018 | 28.98 | 29.06 | 28.56 | 28.74 | 11,780,793 | -0.21(-0.72%) |
Jan 12, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.75(+2.67%) | |
Jan 11, 2018 | 27.93 | 28.20 | 27.93 | 28.20 | 4,324,217 | +0.36(+1.29%) |
Jan 10, 2018 | 28.13 | 27.81 | 27.84 | 5,049,503 | -0.27(-0.95%) | |
Jan 09, 2018 | 28.20 | 28.33 | 28.10 | 28.10 | 6,164,240 | -0.10(-0.36%) |
Jan 08, 2018 | 28.10 | 28.23 | 27.92 | 28.20 | 5,780,618 | +0.11(+0.39%) |
Jan 05, 2018 | 28.24 | 28.30 | 27.99 | 28.10 | 7,393,157 | -0.10(-0.36%) |
Jan 04, 2018 | 28.01 | 28.21 | 27.91 | 28.20 | 7,073,818 | +0.28(+1.02%) |
Jan 03, 2018 | 27.19 | 27.93 | 27.19 | 27.91 | 6,844,308 | +0.67(+2.45%) |