Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.47 | 22.56 | 22.20 | 22.26 | 1,925,582 | -0.13(-0.58%) |
Feb 27, 2018 | 22.13 | 22.51 | 22.13 | 22.39 | 1,805,573 | +0.00(+0.00%) |
Feb 26, 2018 | 22.46 | 22.49 | 22.04 | 22.39 | 2,203,987 | +0.17(+0.77%) |
Feb 23, 2018 | 22.07 | 22.27 | 21.90 | 22.22 | 2,217,985 | +0.08(+0.36%) |
Feb 22, 2018 | 22.29 | 22.41 | 22.09 | 22.14 | 1,897,674 | -0.16(-0.72%) |
Feb 21, 2018 | 22.38 | 22.50 | 22.18 | 22.30 | 2,680,755 | +0.12(+0.54%) |
Feb 20, 2018 | 22.15 | 22.26 | 22.04 | 22.18 | 4,200,192 | +0.49(+2.26%) |
Feb 16, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.18(-0.82%) | |
Feb 15, 2018 | 21.72 | 22.06 | 21.61 | 21.87 | 4,553,234 | -0.12(-0.55%) |
Feb 14, 2018 | 21.69 | 22.13 | 21.64 | 21.99 | 4,474,999 | -0.01(-0.05%) |
Feb 13, 2018 | 22.04 | 22.28 | 21.88 | 22.00 | 4,025,269 | +0.33(+1.52%) |
Feb 12, 2018 | 21.66 | 21.84 | 21.56 | 21.67 | 4,257,826 | -0.36(-1.63%) |
Feb 09, 2018 | 22.22 | 22.26 | 21.77 | 22.03 | 5,994,378 | -0.71(-3.12%) |
Feb 08, 2018 | 23.06 | 23.28 | 22.68 | 22.74 | 8,391,445 | -0.06(-0.26%) |
Feb 07, 2018 | 22.87 | 23.09 | 22.71 | 22.80 | 4,191,600 | -0.50(-2.15%) |
Feb 06, 2018 | 22.89 | 23.38 | 22.87 | 23.30 | 4,385,401 | +0.08(+0.34%) |
Feb 05, 2018 | 23.64 | 23.66 | 23.12 | 23.22 | 6,445,015 | -0.98(-4.05%) |
Feb 02, 2018 | 24.11 | 24.30 | 23.99 | 24.20 | 4,919,607 | -0.15(-0.62%) |
Feb 01, 2018 | 24.57 | 24.70 | 23.96 | 24.35 | 10,504,712 | -0.73(-2.91%) |
Jan 31, 2018 | 25.79 | 25.84 | 25.01 | 25.08 | 10,629,586 | -1.69(-6.31%) |
Jan 30, 2018 | 27.05 | 27.43 | 26.71 | 26.77 | 6,184,636 | -0.07(-0.26%) |
Jan 29, 2018 | 26.07 | 26.90 | 26.04 | 26.84 | 7,057,087 | +0.07(+0.26%) |
Jan 26, 2018 | 26.75 | 27.00 | 26.67 | 26.77 | 6,329,877 | +0.60(+2.29%) |
Jan 25, 2018 | 26.28 | 26.76 | 25.98 | 26.17 | 6,235,136 | +0.45(+1.75%) |
Jan 24, 2018 | 26.05 | 26.44 | 25.54 | 25.72 | 7,200,100 | -0.22(-0.85%) |
Jan 23, 2018 | 25.62 | 26.42 | 25.44 | 25.94 | 7,942,400 | +1.09(+4.39%) |
Jan 22, 2018 | 24.65 | 24.88 | 24.58 | 24.85 | 3,672,344 | -0.01(-0.04%) |
Jan 19, 2018 | 25.00 | 25.32 | 24.73 | 24.86 | 4,292,913 | -0.33(-1.31%) |
Jan 18, 2018 | 25.26 | 25.30 | 24.36 | 25.19 | 6,896,497 | -0.41(-1.60%) |
Jan 17, 2018 | 25.16 | 25.81 | 24.92 | 25.60 | 9,454,509 | +1.00(+4.07%) |
Jan 16, 2018 | 24.58 | 25.07 | 24.11 | 24.60 | 8,344,380 | -0.68(-2.69%) |
Jan 12, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.88(+3.61%) | |
Jan 11, 2018 | 23.84 | 24.44 | 23.52 | 24.40 | 14,315,827 | +1.41(+6.13%) |
Jan 10, 2018 | 23.40 | 23.51 | 22.68 | 22.99 | 4,796,178 | -0.31(-1.33%) |
Jan 09, 2018 | 22.55 | 23.43 | 22.34 | 23.30 | 8,350,513 | +1.00(+4.48%) |
Jan 08, 2018 | 22.36 | 22.52 | 22.01 | 22.30 | 9,144,047 | +0.22(+1.00%) |