Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.60 | 24.62 | 24.19 | 24.19 | 2,319,997 | -0.54(-2.18%) |
Feb 27, 2018 | 24.98 | 25.11 | 24.73 | 24.73 | 3,443,255 | -0.89(-3.47%) |
Feb 26, 2018 | 25.36 | 25.64 | 25.36 | 25.62 | 3,658,954 | +0.28(+1.09%) |
Feb 23, 2018 | 25.12 | 25.35 | 24.96 | 25.34 | 2,894,374 | +0.41(+1.64%) |
Feb 22, 2018 | 24.84 | 24.93 | 6,839,848 | +0.72(+2.97%) | ||
Feb 21, 2018 | 24.43 | 24.55 | 24.20 | 24.21 | 5,281,498 | +0.25(+1.06%) |
Feb 20, 2018 | 24.07 | 24.22 | 23.92 | 23.96 | 3,541,607 | -0.41(-1.68%) |
Feb 16, 2018 | 24.37 | 24.37 | 24.37 | 0 | +0.14(+0.58%) | |
Feb 15, 2018 | 24.14 | 24.27 | 23.95 | 24.23 | 2,285,553 | +0.36(+1.50%) |
Feb 14, 2018 | 23.48 | 23.92 | 23.45 | 23.87 | 2,431,789 | +0.31(+1.30%) |
Feb 13, 2018 | 23.59 | 23.62 | 23.46 | 23.56 | 3,568,328 | -0.15(-0.63%) |
Feb 12, 2018 | 23.76 | 23.85 | 23.55 | 23.71 | 2,351,827 | +0.19(+0.80%) |
Feb 09, 2018 | 23.30 | 23.69 | 22.89 | 23.53 | 7,541,527 | +0.73(+3.19%) |
Feb 08, 2018 | 23.25 | 23.42 | 22.80 | 22.80 | 4,724,370 | -0.68(-2.88%) |
Feb 07, 2018 | 23.49 | 23.59 | 23.36 | 23.47 | 7,616,678 | +0.20(+0.87%) |
Feb 06, 2018 | 23.28 | 23.46 | 22.84 | 23.27 | 7,124,771 | -0.04(-0.19%) |
Feb 05, 2018 | 23.95 | 24.02 | 23.15 | 23.32 | 4,077,616 | -0.40(-1.68%) |
Feb 02, 2018 | 24.08 | 24.11 | 23.68 | 23.71 | 5,279,210 | -0.66(-2.70%) |
Feb 01, 2018 | 24.51 | 24.69 | 24.00 | 24.37 | 8,053,895 | -1.71(-6.54%) |
Jan 31, 2018 | 26.51 | 26.54 | 25.91 | 26.08 | 3,258,025 | -0.55(-2.08%) |
Jan 30, 2018 | 26.81 | 26.90 | 26.74 | 26.63 | 3,089,953 | -0.40(-1.48%) |
Jan 29, 2018 | 26.91 | 27.12 | 26.89 | 27.03 | 2,795,214 | -0.29(-1.05%) |
Jan 26, 2018 | 27.21 | 27.33 | 27.16 | 27.32 | 2,331,922 | +0.32(+1.18%) |
Jan 25, 2018 | 27.27 | 27.28 | 26.93 | 27.00 | 2,455,396 | -0.13(-0.47%) |
Jan 24, 2018 | 27.16 | 27.37 | 27.00 | 27.13 | 2,050,125 | -0.10(-0.36%) |
Jan 23, 2018 | 27.40 | 27.43 | 27.17 | 27.22 | 2,725,938 | -0.00(-0.02%) |
Jan 22, 2018 | 27.05 | 27.23 | 26.99 | 27.23 | 2,364,082 | +0.08(+0.28%) |
Jan 19, 2018 | 26.98 | 27.17 | 26.95 | 27.15 | 4,456,667 | +0.60(+2.26%) |
Jan 18, 2018 | 26.48 | 26.62 | 26.36 | 26.55 | 1,905,136 | +0.05(+0.18%) |
Jan 17, 2018 | 26.31 | 26.66 | 26.26 | 26.50 | 2,458,661 | +0.52(+1.99%) |
Jan 16, 2018 | 25.95 | 26.18 | 25.95 | 25.99 | 2,398,575 | +0.13(+0.49%) |
Jan 12, 2018 | 25.86 | 25.86 | 25.86 | 0 | +0.04(+0.15%) | |
Jan 11, 2018 | 25.71 | 25.84 | 25.68 | 25.82 | 1,068,959 | +0.08(+0.31%) |
Jan 10, 2018 | 25.60 | 25.74 | 1,870,305 | -0.03(-0.13%) | ||
Jan 09, 2018 | 25.62 | 25.82 | 25.55 | 25.78 | 1,896,699 | +0.08(+0.31%) |
Jan 08, 2018 | 25.64 | 25.72 | 25.55 | 25.70 | 1,306,858 | -0.02(-0.09%) |
Jan 05, 2018 | 25.59 | 25.73 | 25.58 | 25.72 | 1,373,575 | +0.12(+0.46%) |
Jan 04, 2018 | 25.68 | 25.69 | 25.54 | 25.60 | 1,285,973 | -0.09(-0.35%) |
Jan 03, 2018 | 25.63 | 25.73 | 25.55 | 25.69 | 1,601,275 | +0.24(+0.96%) |
Jan 02, 2018 | 25.60 | 25.62 | 25.37 | 25.45 | 1,577,909 | +0.23(+0.91%) |
Dec 29, 2017 | 25.22 | 25.22 | 25.22 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 25.18 | 25.30 | 25.18 | 25.25 | 926,592 | +0.08(+0.30%) |
Dec 27, 2017 | 25.22 | 25.26 | 25.07 | 25.17 | 1,400,162 | -0.00(-0.02%) |
Dec 26, 2017 | 24.99 | 25.23 | 24.99 | 25.18 | 1,164,644 | +0.08(+0.32%) |
Dec 22, 2017 | 25.07 | 25.16 | 24.97 | 25.10 | 1,408,245 | +0.04(+0.17%) |
Dec 21, 2017 | 25.11 | 25.19 | 24.99 | 25.05 | 1,858,393 | +0.31(+1.23%) |
Dec 20, 2017 | 24.85 | 24.95 | 24.73 | 24.75 | 2,472,763 | -0.06(-0.23%) |
Dec 19, 2017 | 24.87 | 24.98 | 24.71 | 24.80 | 2,209,333 | -0.06(-0.25%) |
Dec 18, 2017 | 24.93 | 25.03 | 24.86 | 24.87 | 2,138,527 | +0.19(+0.78%) |
Dec 15, 2017 | 24.46 | 24.74 | 24.44 | 24.67 | 3,759,155 | -0.16(-0.66%) |
Dec 14, 2017 | 25.10 | 25.13 | 24.83 | 24.84 | 1,845,314 | -0.25(-0.99%) |
Dec 13, 2017 | 24.98 | 25.13 | 24.92 | 25.09 | 4,406,350 | +0.03(+0.13%) |
Dec 12, 2017 | 24.75 | 25.10 | 24.74 | 25.05 | 2,712,647 | +0.42(+1.72%) |
Dec 11, 2017 | 24.49 | 24.71 | 24.49 | 24.63 | 2,186,052 | +0.14(+0.56%) |
Dec 08, 2017 | 24.19 | 24.55 | 24.16 | 24.49 | 1,593,309 | +0.29(+1.18%) |
Dec 07, 2017 | 24.27 | 24.36 | 24.07 | 24.21 | 2,590,312 | -0.26(-1.06%) |
Dec 06, 2017 | 24.62 | 24.64 | 24.42 | 24.47 | 4,573,854 | +0.64(+2.70%) |
Dec 05, 2017 | 23.97 | 24.29 | 23.68 | 23.82 | 4,093,604 | -0.16(-0.67%) |
Dec 04, 2017 | 24.35 | 24.39 | 23.98 | 23.98 | 3,200,487 | -0.45(-1.83%) |