Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.34(+1.50%) | |
Mar 28, 2018 | 23.11 | 23.30 | 22.58 | 22.70 | 2,236,778 | -0.35(-1.52%) |
Mar 27, 2018 | 23.50 | 23.52 | 22.92 | 23.05 | 3,529,277 | -0.33(-1.41%) |
Mar 26, 2018 | 23.10 | 23.39 | 22.81 | 23.38 | 3,052,516 | +0.63(+2.77%) |
Mar 23, 2018 | 22.91 | 23.23 | 22.57 | 22.75 | 4,256,688 | +0.07(+0.31%) |
Mar 22, 2018 | 23.92 | 23.98 | 22.66 | 22.68 | 4,580,813 | -1.48(-6.13%) |
Mar 21, 2018 | 24.09 | 24.55 | 23.95 | 24.16 | 2,110,891 | +0.07(+0.29%) |
Mar 20, 2018 | 24.07 | 24.25 | 23.82 | 24.09 | 4,765,984 | +0.06(+0.25%) |
Mar 19, 2018 | 24.47 | 24.55 | 23.80 | 24.03 | 3,535,977 | -0.53(-2.16%) |
Mar 16, 2018 | 24.33 | 24.68 | 24.11 | 24.56 | 5,330,581 | +0.32(+1.32%) |
Mar 15, 2018 | 24.13 | 24.32 | 23.85 | 24.24 | 3,874,591 | +0.18(+0.75%) |
Mar 14, 2018 | 25.09 | 23.89 | 24.06 | 5,138,067 | -0.89(-3.57%) | |
Mar 13, 2018 | 25.05 | 25.22 | 24.84 | 24.95 | 3,431,884 | +0.02(+0.08%) |
Mar 12, 2018 | 25.22 | 25.24 | 24.72 | 24.93 | 3,162,104 | -0.26(-1.03%) |
Mar 09, 2018 | 24.94 | 25.19 | 24.77 | 25.19 | 2,334,194 | +0.39(+1.57%) |
Mar 08, 2018 | 24.75 | 24.87 | 24.36 | 24.80 | 2,193,986 | +0.18(+0.73%) |
Mar 07, 2018 | 24.73 | 24.62 | 1,969,543 | +0.07(+0.29%) | ||
Mar 06, 2018 | 24.45 | 24.75 | 24.41 | 24.55 | 3,446,301 | +0.22(+0.90%) |
Mar 05, 2018 | 23.70 | 24.43 | 23.63 | 24.33 | 3,767,970 | +0.42(+1.76%) |
Mar 02, 2018 | 23.84 | 24.10 | 23.40 | 23.91 | 2,803,108 | -0.11(-0.46%) |
Mar 01, 2018 | 24.46 | 24.66 | 23.83 | 24.02 | 3,461,488 | -0.37(-1.52%) |
Feb 28, 2018 | 24.82 | 25.02 | 24.39 | 24.39 | 5,266,848 | -0.35(-1.41%) |
Feb 27, 2018 | 25.14 | 25.34 | 24.71 | 24.74 | 2,755,258 | -0.39(-1.55%) |
Feb 26, 2018 | 25.22 | 25.29 | 25.00 | 25.13 | 2,522,601 | +0.00(+0.00%) |
Feb 23, 2018 | 24.59 | 25.14 | 24.53 | 25.13 | 3,678,909 | +0.59(+2.40%) |
Feb 22, 2018 | 24.43 | 24.54 | 2,522,155 | -0.12(-0.49%) | ||
Feb 21, 2018 | 24.91 | 25.41 | 24.65 | 24.66 | 2,659,575 | -0.20(-0.80%) |
Feb 20, 2018 | 25.10 | 25.47 | 24.75 | 24.86 | 3,331,675 | -0.50(-1.97%) |
Feb 16, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.74 | 25.74 | 25.14 | 25.22 | 4,491,693 | -0.26(-1.02%) |
Feb 14, 2018 | 24.55 | 25.70 | 24.55 | 25.48 | 4,540,985 | +0.70(+2.82%) |
Feb 13, 2018 | 24.61 | 24.87 | 24.46 | 24.78 | 5,422,667 | -0.06(-0.24%) |
Feb 12, 2018 | 24.81 | 25.18 | 24.53 | 24.84 | 4,938,440 | +0.18(+0.73%) |
Feb 09, 2018 | 24.65 | 24.90 | 23.32 | 24.66 | 8,213,509 | +0.21(+0.86%) |
Feb 08, 2018 | 25.13 | 25.19 | 24.29 | 24.45 | 7,448,977 | -0.65(-2.59%) |
Feb 07, 2018 | 25.10 | 25.46 | 24.87 | 25.10 | 5,547,587 | -0.18(-0.71%) |
Feb 06, 2018 | 26.40 | 25.00 | 25.28 | 9,973,701 | -1.23(-4.63%) | |
Feb 05, 2018 | 27.40 | 27.71 | 25.84 | 26.51 | 10,881,940 | -2.60(-8.94%) |
Feb 02, 2018 | 29.76 | 29.76 | 28.83 | 29.11 | 7,621,840 | -1.00(-3.32%) |
Feb 01, 2018 | 29.75 | 30.39 | 29.72 | 30.11 | 2,808,421 | +0.05(+0.17%) |
Jan 31, 2018 | 30.00 | 30.51 | 29.77 | 30.06 | 3,403,246 | +0.14(+0.47%) |
Jan 30, 2018 | 30.02 | 30.16 | 29.83 | 29.92 | 4,430,750 | -0.34(-1.12%) |
Jan 29, 2018 | 30.83 | 30.91 | 30.16 | 30.26 | 2,462,584 | -0.58(-1.88%) |
Jan 26, 2018 | 30.56 | 30.86 | 30.33 | 30.84 | 2,288,049 | +0.37(+1.21%) |
Jan 25, 2018 | 30.65 | 30.77 | 30.15 | 30.47 | 1,980,633 | -0.01(-0.03%) |
Jan 24, 2018 | 30.34 | 30.67 | 30.25 | 30.48 | 2,536,414 | +0.18(+0.59%) |
Jan 23, 2018 | 30.43 | 30.43 | 30.11 | 30.30 | 2,262,464 | -0.13(-0.43%) |
Jan 22, 2018 | 30.22 | 30.43 | 30.04 | 30.43 | 3,580,897 | +0.21(+0.69%) |
Jan 19, 2018 | 30.30 | 30.45 | 29.82 | 30.22 | 4,542,170 | -0.13(-0.43%) |
Jan 18, 2018 | 30.23 | 30.58 | 29.96 | 30.35 | 3,307,378 | -0.19(-0.62%) |
Jan 17, 2018 | 30.41 | 30.69 | 30.32 | 30.54 | 3,225,073 | +0.13(+0.43%) |
Jan 16, 2018 | 30.92 | 31.17 | 30.09 | 30.41 | 4,977,510 | -0.43(-1.39%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.45%) | |
Jan 11, 2018 | 29.91 | 30.44 | 29.86 | 30.40 | 3,113,340 | +0.61(+2.05%) |
Jan 10, 2018 | 29.57 | 29.93 | 29.43 | 29.79 | 2,073,434 | -0.02(-0.07%) |
Jan 09, 2018 | 29.80 | 29.99 | 29.45 | 29.81 | 2,391,958 | +0.05(+0.17%) |
Jan 08, 2018 | 29.68 | 29.84 | 29.42 | 29.76 | 4,185,823 | +0.15(+0.51%) |
Jan 05, 2018 | 29.25 | 29.63 | 29.10 | 29.61 | 3,700,696 | +0.29(+0.99%) |
Jan 04, 2018 | 28.20 | 29.45 | 28.01 | 29.32 | 6,598,709 | +1.34(+4.79%) |
Jan 03, 2018 | 27.61 | 28.00 | 27.00 | 27.98 | 5,596,957 | +0.22(+0.79%) |