Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.59 | 24.65 | 23.57 | 23.58 | 4,846,117 | -0.88(-3.60%) |
Feb 27, 2018 | 24.77 | 25.01 | 24.45 | 24.46 | 3,791,684 | -0.47(-1.87%) |
Feb 26, 2018 | 24.70 | 24.99 | 24.53 | 24.92 | 3,682,919 | +0.26(+1.05%) |
Feb 23, 2018 | 24.36 | 24.70 | 24.36 | 24.67 | 3,323,261 | +0.34(+1.38%) |
Feb 22, 2018 | 24.33 | 3,991,674 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.85 | 24.91 | 24.19 | 24.19 | 3,721,363 | -0.64(-2.57%) |
Feb 20, 2018 | 24.74 | 25.11 | 24.73 | 24.82 | 5,543,621 | +0.09(+0.38%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.44 | 24.50 | 24.17 | 24.33 | 3,964,197 | -0.01(-0.06%) |
Feb 14, 2018 | 23.69 | 24.47 | 23.59 | 24.34 | 5,748,171 | +0.35(+1.46%) |
Feb 13, 2018 | 23.78 | 24.12 | 23.60 | 23.99 | 4,763,398 | +0.09(+0.39%) |
Feb 12, 2018 | 24.42 | 24.61 | 23.80 | 23.90 | 8,369,840 | -0.22(-0.92%) |
Feb 09, 2018 | 23.92 | 24.30 | 23.15 | 24.12 | 13,038,644 | +0.64(+2.75%) |
Feb 08, 2018 | 24.72 | 25.05 | 23.47 | 23.48 | 9,248,935 | -0.74(-3.05%) |
Feb 07, 2018 | 24.55 | 24.57 | 24.18 | 24.22 | 8,208,159 | -0.29(-1.17%) |
Feb 06, 2018 | 23.83 | 24.59 | 23.51 | 24.50 | 9,202,202 | +0.12(+0.50%) |
Feb 05, 2018 | 25.02 | 25.22 | 24.20 | 24.38 | 6,817,773 | -0.87(-3.46%) |
Feb 02, 2018 | 25.56 | 25.72 | 25.24 | 25.25 | 6,487,190 | -0.78(-3.00%) |
Feb 01, 2018 | 25.99 | 26.06 | 25.67 | 26.03 | 4,297,790 | +0.07(+0.28%) |
Jan 31, 2018 | 25.94 | 26.16 | 25.84 | 25.96 | 3,090,829 | +0.21(+0.81%) |
Jan 30, 2018 | 26.28 | 26.30 | 25.75 | 25.76 | 4,857,069 | -0.68(-2.57%) |
Jan 29, 2018 | 26.62 | 26.88 | 26.44 | 26.44 | 3,556,226 | -0.42(-1.55%) |
Jan 26, 2018 | 26.54 | 26.86 | 26.54 | 26.85 | 2,166,117 | +0.33(+1.24%) |
Jan 25, 2018 | 26.84 | 26.99 | 26.39 | 26.52 | 4,003,361 | -0.16(-0.62%) |
Jan 24, 2018 | 27.13 | 27.20 | 26.62 | 26.69 | 5,483,605 | -0.28(-1.04%) |
Jan 23, 2018 | 26.64 | 27.07 | 26.59 | 26.97 | 4,360,916 | +0.27(+1.02%) |
Jan 22, 2018 | 26.81 | 26.54 | 26.69 | 3,452,157 | +0.21(+0.78%) | |
Jan 19, 2018 | 27.07 | 27.07 | 26.44 | 26.49 | 3,856,188 | -0.63(-2.32%) |
Jan 18, 2018 | 27.26 | 27.32 | 26.97 | 27.12 | 3,447,091 | -0.16(-0.60%) |
Jan 17, 2018 | 27.19 | 27.41 | 26.97 | 27.28 | 2,535,220 | +0.16(+0.61%) |
Jan 16, 2018 | 27.22 | 27.44 | 26.96 | 27.12 | 3,208,006 | -0.08(-0.29%) |
Jan 12, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.85 | 27.04 | 26.75 | 26.92 | 4,638,211 | +0.09(+0.32%) |
Jan 10, 2018 | 27.01 | 27.06 | 26.75 | 26.84 | 3,117,313 | -0.17(-0.64%) |
Jan 09, 2018 | 27.07 | 27.24 | 26.97 | 27.01 | 2,755,112 | -0.01(-0.03%) |
Jan 08, 2018 | 27.03 | 27.15 | 26.93 | 27.02 | 3,158,465 | -0.07(-0.26%) |
Jan 05, 2018 | 27.14 | 27.50 | 27.07 | 27.09 | 3,984,393 | -0.21(-0.79%) |
Jan 04, 2018 | 26.90 | 27.33 | 26.69 | 27.30 | 4,458,991 | +0.34(+1.25%) |
Jan 03, 2018 | 26.79 | 27.11 | 26.74 | 26.97 | 3,325,333 | +0.15(+0.56%) |
Jan 02, 2018 | 26.23 | 26.84 | 26.11 | 26.82 | 3,197,459 | +0.52(+1.96%) |
Dec 29, 2017 | 26.30 | 26.30 | 26.30 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 26.02 | 26.29 | 26.00 | 26.29 | 3,632,721 | +0.34(+1.30%) |
Dec 27, 2017 | 25.47 | 26.04 | 25.38 | 25.96 | 5,772,972 | +0.52(+2.03%) |
Dec 26, 2017 | 25.23 | 25.50 | 25.11 | 25.44 | 2,063,911 | +0.27(+1.08%) |
Dec 22, 2017 | 25.04 | 25.24 | 24.87 | 25.17 | 2,924,658 | +0.13(+0.51%) |
Dec 21, 2017 | 24.94 | 25.15 | 24.85 | 25.04 | 3,280,706 | +0.19(+0.78%) |
Dec 20, 2017 | 24.75 | 24.89 | 24.45 | 24.85 | 2,852,854 | +0.21(+0.87%) |
Dec 19, 2017 | 24.69 | 24.77 | 24.54 | 24.63 | 3,145,139 | +0.01(+0.06%) |
Dec 18, 2017 | 24.38 | 24.79 | 24.35 | 24.62 | 4,131,920 | +0.32(+1.33%) |
Dec 15, 2017 | 24.56 | 24.64 | 24.27 | 24.29 | 4,512,989 | -0.21(-0.85%) |
Dec 14, 2017 | 24.47 | 24.62 | 24.36 | 24.50 | 3,880,323 | -0.06(-0.26%) |
Dec 13, 2017 | 25.04 | 25.07 | 24.57 | 24.57 | 3,513,579 | -0.42(-1.66%) |
Dec 12, 2017 | 25.05 | 25.08 | 24.79 | 24.98 | 3,273,817 | +0.09(+0.35%) |
Dec 11, 2017 | 24.68 | 25.12 | 24.60 | 24.90 | 2,650,293 | +0.24(+0.99%) |
Dec 08, 2017 | 24.67 | 24.81 | 24.55 | 24.65 | 2,179,684 | +0.08(+0.32%) |
Dec 07, 2017 | 24.28 | 24.72 | 24.28 | 24.57 | 3,075,954 | +0.19(+0.79%) |
Dec 06, 2017 | 24.71 | 24.82 | 24.32 | 24.38 | 4,097,561 | -0.40(-1.62%) |
Dec 05, 2017 | 24.75 | 24.82 | 24.62 | 24.78 | 2,537,243 | +0.11(+0.44%) |
Dec 04, 2017 | 25.06 | 25.12 | 24.64 | 24.67 | 4,166,538 | -0.47(-1.85%) |