Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.17 | 20.17 | 19.63 | 19.81 | 56,690 | -0.41(-2.03%) |
Feb 27, 2018 | 20.47 | 20.47 | 20.09 | 20.22 | 48,295 | -0.27(-1.32%) |
Feb 26, 2018 | 20.41 | 20.58 | 20.26 | 20.49 | 66,792 | +0.07(+0.34%) |
Feb 23, 2018 | 20.85 | 20.93 | 20.29 | 20.42 | 150,030 | -0.43(-2.04%) |
Feb 22, 2018 | 20.68 | 20.85 | 82,178 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.96 | 21.13 | 20.91 | 21.02 | 76,590 | -0.06(-0.27%) |
Feb 20, 2018 | 21.02 | 21.28 | 20.74 | 21.08 | 63,625 | -0.10(-0.49%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.49 | 21.68 | 21.03 | 21.36 | 88,172 | -0.09(-0.43%) |
Feb 14, 2018 | 21.17 | 21.55 | 21.02 | 21.46 | 71,957 | +0.08(+0.38%) |
Feb 13, 2018 | 21.42 | 21.51 | 21.15 | 21.38 | 100,000 | +0.03(+0.16%) |
Feb 12, 2018 | 21.31 | 21.58 | 21.02 | 21.34 | 88,085 | +0.43(+2.04%) |
Feb 09, 2018 | 21.19 | 21.22 | 20.47 | 20.92 | 118,891 | +0.01(+0.03%) |
Feb 08, 2018 | 21.55 | 21.55 | 20.84 | 20.91 | 76,338 | -0.45(-2.13%) |
Feb 07, 2018 | 20.77 | 21.59 | 20.77 | 21.36 | 198,749 | +0.74(+3.60%) |
Feb 06, 2018 | 20.32 | 21.16 | 20.29 | 20.62 | 348,226 | -0.18(-0.86%) |
Feb 05, 2018 | 21.19 | 21.19 | 20.65 | 20.80 | 137,631 | -0.59(-2.77%) |
Feb 02, 2018 | 22.10 | 22.10 | 21.13 | 21.39 | 84,539 | -0.88(-3.93%) |
Feb 01, 2018 | 22.43 | 22.46 | 22.00 | 22.27 | 85,567 | -0.17(-0.74%) |
Jan 31, 2018 | 22.17 | 22.61 | 21.66 | 22.44 | 226,709 | -0.03(-0.13%) |
Jan 30, 2018 | 22.46 | 22.89 | 22.03 | 22.46 | 303,443 | +0.10(+0.44%) |
Jan 29, 2018 | 22.74 | 23.03 | 22.30 | 22.37 | 145,037 | -0.16(-0.69%) |
Jan 26, 2018 | 22.72 | 22.90 | 22.52 | 22.52 | 43,579 | +0.07(+0.31%) |
Jan 25, 2018 | 22.73 | 22.92 | 22.40 | 22.45 | 94,792 | -0.03(-0.15%) |
Jan 24, 2018 | 22.46 | 22.64 | 22.41 | 22.49 | 71,349 | -0.02(-0.10%) |
Jan 23, 2018 | 22.48 | 22.63 | 22.19 | 22.51 | 73,724 | +0.22(+1.01%) |
Jan 22, 2018 | 22.17 | 22.32 | 21.92 | 22.29 | 49,375 | +0.12(+0.52%) |
Jan 19, 2018 | 21.38 | 22.17 | 21.38 | 22.17 | 77,191 | +0.69(+3.19%) |
Jan 18, 2018 | 21.16 | 21.49 | 20.98 | 21.49 | 205,002 | +0.29(+1.39%) |
Jan 17, 2018 | 21.25 | 21.45 | 21.12 | 21.19 | 48,342 | -0.13(-0.59%) |
Jan 16, 2018 | 21.63 | 21.63 | 21.15 | 21.32 | 71,446 | -0.14(-0.64%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.50 | 21.78 | 21.24 | 21.78 | 64,759 | +0.30(+1.39%) |
Jan 10, 2018 | 22.23 | 22.23 | 21.26 | 21.48 | 66,669 | -0.69(-3.09%) |
Jan 09, 2018 | 22.43 | 22.43 | 21.99 | 22.17 | 25,667 | -0.29(-1.31%) |
Jan 08, 2018 | 22.32 | 22.46 | 22.00 | 22.46 | 109,639 | +0.58(+2.66%) |
Jan 05, 2018 | 21.31 | 22.36 | 21.16 | 21.88 | 651,647 | +1.09(+5.26%) |
Jan 04, 2018 | 20.18 | 20.82 | 20.18 | 20.78 | 104,540 | +0.88(+4.43%) |
Jan 03, 2018 | 20.06 | 20.10 | 19.69 | 19.90 | 19,827 | -0.03(-0.14%) |
Jan 02, 2018 | 19.87 | 20.07 | 19.84 | 19.93 | 46,196 | +0.05(+0.26%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.83 | 19.85 | 19.48 | 19.77 | 86,998 | +0.10(+0.50%) |
Dec 27, 2017 | 19.58 | 19.99 | 19.55 | 19.67 | 21,563 | +0.24(+1.21%) |
Dec 26, 2017 | 19.58 | 19.58 | 19.41 | 19.44 | 8,173 | -0.14(-0.74%) |
Dec 22, 2017 | 19.51 | 19.82 | 19.51 | 19.58 | 17,934 | -0.02(-0.12%) |
Dec 21, 2017 | 19.50 | 19.64 | 19.33 | 19.60 | 43,400 | +0.28(+1.46%) |
Dec 20, 2017 | 19.33 | 19.57 | 19.25 | 19.32 | 48,898 | +0.31(+1.61%) |
Dec 19, 2017 | 18.94 | 19.15 | 18.93 | 19.02 | 48,165 | +0.09(+0.49%) |
Dec 18, 2017 | 19.00 | 19.19 | 18.84 | 18.92 | 22,821 | +0.04(+0.21%) |
Dec 15, 2017 | 19.52 | 19.58 | 18.88 | 18.88 | 84,163 | -0.56(-2.90%) |
Dec 14, 2017 | 19.53 | 19.93 | 19.45 | 19.45 | 74,027 | -0.13(-0.68%) |
Dec 13, 2017 | 18.83 | 19.66 | 18.72 | 19.58 | 112,509 | +0.74(+3.91%) |
Dec 12, 2017 | 18.92 | 19.22 | 18.80 | 18.84 | 103,311 | -0.05(-0.27%) |
Dec 11, 2017 | 18.21 | 19.20 | 18.21 | 18.89 | 138,039 | +0.74(+4.09%) |
Dec 08, 2017 | 17.85 | 18.26 | 17.77 | 18.15 | 60,093 | +0.28(+1.55%) |
Dec 07, 2017 | 17.78 | 17.90 | 17.64 | 17.88 | 58,051 | +0.03(+0.19%) |
Dec 06, 2017 | 17.88 | 18.00 | 17.77 | 17.84 | 57,157 | -0.06(-0.35%) |
Dec 05, 2017 | 17.90 | 18.03 | 17.77 | 17.90 | 45,201 | -0.06(-0.35%) |
Dec 04, 2017 | 17.92 | 18.01 | 17.87 | 17.97 | 70,508 | +0.03(+0.19%) |