Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.98 | 22.11 | 21.63 | 21.68 | 2,413,310 | -0.21(-0.96%) |
Feb 27, 2018 | 21.91 | 22.23 | 21.87 | 21.89 | 4,644,993 | -0.25(-1.12%) |
Feb 26, 2018 | 21.80 | 22.14 | 21.76 | 22.14 | 4,078,036 | +0.11(+0.52%) |
Feb 23, 2018 | 21.68 | 22.07 | 21.66 | 22.02 | 2,186,391 | +0.48(+2.25%) |
Feb 22, 2018 | 21.40 | 21.54 | 3,495,490 | -0.25(-1.14%) | ||
Feb 21, 2018 | 21.78 | 22.18 | 21.72 | 21.79 | 3,790,861 | +0.17(+0.79%) |
Feb 20, 2018 | 21.16 | 21.69 | 21.15 | 21.61 | 3,669,795 | +0.38(+1.79%) |
Feb 16, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.35(-1.63%) | |
Feb 15, 2018 | 21.64 | 21.16 | 21.59 | 3,582,531 | +0.26(+1.20%) | |
Feb 14, 2018 | 20.43 | 21.37 | 20.43 | 21.33 | 3,201,226 | +0.74(+3.60%) |
Feb 13, 2018 | 20.43 | 20.62 | 20.29 | 20.59 | 2,915,667 | +0.13(+0.65%) |
Feb 12, 2018 | 20.24 | 20.60 | 20.20 | 20.45 | 3,692,353 | +0.29(+1.41%) |
Feb 09, 2018 | 20.26 | 20.45 | 19.44 | 20.17 | 9,345,054 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.86 | 19.76 | 19.76 | 7,227,442 | -1.28(-6.10%) |
Feb 07, 2018 | 21.30 | 21.32 | 20.99 | 21.04 | 4,479,882 | -0.70(-3.24%) |
Feb 06, 2018 | 21.06 | 21.75 | 21.00 | 21.75 | 7,768,297 | +0.19(+0.88%) |
Feb 05, 2018 | 21.71 | 22.17 | 21.19 | 21.56 | 7,304,080 | -0.15(-0.70%) |
Feb 02, 2018 | 22.18 | 22.18 | 21.67 | 21.71 | 5,408,434 | -0.76(-3.39%) |
Feb 01, 2018 | 22.54 | 22.74 | 22.40 | 22.47 | 3,809,740 | -0.26(-1.13%) |
Jan 31, 2018 | 22.79 | 22.95 | 22.53 | 22.73 | 5,418,426 | +0.00(+0.00%) |
Jan 30, 2018 | 22.86 | 22.98 | 22.63 | 22.73 | 5,434,425 | -0.32(-1.40%) |
Jan 29, 2018 | 23.15 | 23.16 | 22.69 | 23.05 | 7,073,106 | +0.42(+1.85%) |
Jan 26, 2018 | 22.35 | 22.63 | 22.24 | 22.63 | 6,014,373 | +0.85(+3.88%) |
Jan 25, 2018 | 22.91 | 23.10 | 21.68 | 21.79 | 7,526,351 | -0.40(-1.80%) |
Jan 24, 2018 | 22.77 | 22.79 | 21.78 | 22.18 | 8,507,357 | -1.21(-5.16%) |
Jan 23, 2018 | 23.46 | 23.62 | 23.20 | 23.39 | 4,224,430 | -0.30(-1.28%) |
Jan 22, 2018 | 23.55 | 23.70 | 23.31 | 23.70 | 3,310,773 | -0.13(-0.56%) |
Jan 19, 2018 | 24.05 | 24.06 | 23.66 | 23.83 | 4,428,569 | +0.16(+0.68%) |
Jan 18, 2018 | 23.51 | 23.88 | 23.44 | 23.67 | 4,914,378 | +0.52(+2.26%) |
Jan 17, 2018 | 22.58 | 23.19 | 22.56 | 23.14 | 3,013,938 | +0.42(+1.84%) |
Jan 16, 2018 | 23.04 | 23.18 | 22.57 | 22.73 | 2,869,263 | -0.31(-1.36%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.20(+0.87%) | |
Jan 11, 2018 | 22.88 | 23.04 | 22.76 | 22.84 | 3,463,428 | +0.50(+2.26%) |
Jan 10, 2018 | 22.33 | 22.41 | 22.18 | 22.34 | 3,336,776 | +0.05(+0.21%) |
Jan 09, 2018 | 22.53 | 22.61 | 22.19 | 22.29 | 3,012,868 | +0.25(+1.12%) |
Jan 08, 2018 | 22.01 | 22.11 | 21.96 | 22.04 | 2,611,405 | -0.15(-0.69%) |
Jan 05, 2018 | 22.10 | 22.28 | 22.10 | 22.19 | 2,417,728 | -0.07(-0.30%) |
Jan 04, 2018 | 22.21 | 22.34 | 21.92 | 22.26 | 4,623,939 | +0.44(+2.00%) |
Jan 03, 2018 | 21.44 | 21.84 | 21.43 | 21.82 | 3,429,541 | +0.52(+2.46%) |
Jan 02, 2018 | 20.76 | 21.34 | 20.68 | 21.30 | 2,622,547 | +0.53(+2.56%) |
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 20.88 | 21.03 | 20.77 | 20.82 | 1,743,123 | -0.13(-0.64%) |
Dec 27, 2017 | 20.66 | 20.96 | 20.62 | 20.96 | 1,799,695 | +0.32(+1.57%) |
Dec 26, 2017 | 20.89 | 20.92 | 20.32 | 20.63 | 2,276,576 | -0.52(-2.47%) |
Dec 22, 2017 | 20.82 | 21.17 | 20.79 | 21.16 | 1,551,884 | +0.41(+1.97%) |
Dec 21, 2017 | 20.92 | 20.96 | 20.70 | 20.75 | 1,455,435 | -0.02(-0.09%) |
Dec 20, 2017 | 20.99 | 21.12 | 20.63 | 20.77 | 2,177,195 | -0.35(-1.67%) |
Dec 19, 2017 | 21.08 | 21.17 | 20.92 | 21.12 | 2,028,318 | +0.20(+0.95%) |
Dec 18, 2017 | 20.82 | 20.96 | 20.78 | 20.92 | 2,971,132 | +0.42(+2.04%) |
Dec 15, 2017 | 20.56 | 20.62 | 20.35 | 20.50 | 2,950,135 | +0.06(+0.28%) |
Dec 14, 2017 | 20.91 | 20.99 | 20.29 | 20.44 | 3,826,441 | -0.46(-2.18%) |
Dec 13, 2017 | 20.93 | 21.19 | 20.79 | 20.90 | 3,790,221 | +0.32(+1.57%) |
Dec 12, 2017 | 20.65 | 20.69 | 20.45 | 20.58 | 2,952,139 | -0.08(-0.37%) |
Dec 11, 2017 | 20.45 | 20.66 | 20.39 | 20.65 | 3,652,530 | +0.36(+1.78%) |
Dec 08, 2017 | 20.29 | 20.50 | 20.26 | 20.29 | 3,805,523 | +0.08(+0.38%) |
Dec 07, 2017 | 20.20 | 20.35 | 20.11 | 20.22 | 4,078,901 | -0.03(-0.14%) |
Dec 06, 2017 | 20.13 | 20.36 | 19.94 | 20.25 | 7,275,298 | -0.54(-2.60%) |
Dec 05, 2017 | 20.55 | 21.22 | 20.45 | 20.79 | 4,896,902 | +0.03(+0.14%) |
Dec 04, 2017 | 21.46 | 21.51 | 20.59 | 20.76 | 5,746,104 | -0.29(-1.40%) |