Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.98 | 21.98 | 21.70 | 21.86 | 9,183 | +0.21(+0.95%) |
Feb 27, 2018 | 21.53 | 21.68 | 21.52 | 21.65 | 26,335 | +0.21(+0.98%) |
Feb 26, 2018 | 21.79 | 21.80 | 21.44 | 21.44 | 29,368 | -0.35(-1.61%) |
Feb 23, 2018 | 21.75 | 21.83 | 21.75 | 21.79 | 6,988 | -0.15(-0.68%) |
Feb 22, 2018 | 21.83 | 22.01 | 21.81 | 21.94 | 12,474 | +0.13(+0.60%) |
Feb 21, 2018 | 21.90 | 21.90 | 21.76 | 21.81 | 9,203 | -0.27(-1.22%) |
Feb 20, 2018 | 22.21 | 22.21 | 21.77 | 22.08 | 9,296 | +0.15(+0.68%) |
Feb 16, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.03(+0.14%) | |
Feb 15, 2018 | 22.10 | 22.10 | 21.77 | 21.90 | 37,924 | -0.05(-0.23%) |
Feb 14, 2018 | 22.30 | 22.30 | 21.95 | 21.95 | 11,100 | -0.39(-1.75%) |
Feb 13, 2018 | 22.61 | 22.61 | 22.34 | 22.34 | 3,793 | +0.00(+0.01%) |
Feb 12, 2018 | 22.31 | 22.74 | 22.29 | 22.34 | 15,039 | -0.46(-2.03%) |
Feb 09, 2018 | 23.00 | 23.68 | 22.60 | 22.80 | 73,441 | -0.39(-1.68%) |
Feb 08, 2018 | 22.24 | 23.20 | 22.22 | 23.19 | 22,604 | +0.75(+3.34%) |
Feb 07, 2018 | 22.81 | 22.81 | 22.03 | 22.44 | 52,660 | -0.74(-3.20%) |
Feb 06, 2018 | 24.40 | 24.40 | 23.13 | 23.18 | 87,787 | +0.45(+1.98%) |
Feb 05, 2018 | 21.75 | 23.16 | 21.70 | 22.73 | 51,274 | +1.02(+4.70%) |
Feb 02, 2018 | 21.69 | 21.83 | 21.63 | 21.71 | 72,344 | +0.02(+0.09%) |
Feb 01, 2018 | 21.85 | 22.11 | 21.69 | 21.69 | 82,083 | -0.13(-0.60%) |
Jan 31, 2018 | 21.85 | 21.86 | 21.74 | 21.82 | 7,261 | -0.02(-0.07%) |
Jan 30, 2018 | 21.78 | 21.86 | 21.78 | 21.84 | 17,831 | +0.03(+0.11%) |
Jan 29, 2018 | 21.88 | 21.88 | 21.70 | 21.81 | 15,197 | +0.02(+0.11%) |
Jan 26, 2018 | 21.86 | 21.86 | 21.78 | 21.79 | 17,492 | -0.12(-0.57%) |
Jan 25, 2018 | 21.85 | 21.92 | 21.84 | 21.91 | 8,607 | +0.11(+0.50%) |
Jan 24, 2018 | 21.81 | 21.91 | 21.80 | 21.80 | 10,417 | -0.08(-0.37%) |
Jan 23, 2018 | 21.85 | 21.89 | 21.84 | 21.88 | 2,581 | +0.05(+0.23%) |
Jan 22, 2018 | 21.85 | 21.91 | 21.80 | 21.83 | 8,218 | -0.04(-0.18%) |
Jan 19, 2018 | 21.94 | 22.06 | 21.87 | 21.87 | 3,599 | -0.04(-0.18%) |
Jan 18, 2018 | 21.90 | 22.00 | 21.90 | 21.91 | 6,004 | +0.02(+0.09%) |
Jan 17, 2018 | 22.01 | 22.12 | 21.89 | 21.89 | 16,067 | -0.25(-1.13%) |
Jan 16, 2018 | 22.08 | 22.14 | 22.01 | 22.14 | 26,445 | +0.16(+0.73%) |
Jan 12, 2018 | 21.98 | 21.98 | 21.98 | 0 | -0.11(-0.51%) | |
Jan 11, 2018 | 22.11 | 22.11 | 22.06 | 22.09 | 11,901 | -0.01(-0.06%) |
Jan 10, 2018 | 22.11 | 22.12 | 22.10 | 22.11 | 6,756 | -0.03(-0.16%) |
Jan 09, 2018 | 22.23 | 22.23 | 22.12 | 22.14 | 6,326 | -0.06(-0.27%) |
Jan 08, 2018 | 22.20 | 22.26 | 22.16 | 22.20 | 5,684 | -0.09(-0.43%) |
Jan 05, 2018 | 22.33 | 22.35 | 22.28 | 22.29 | 3,098 | -0.05(-0.20%) |
Jan 04, 2018 | 22.35 | 22.35 | 22.26 | 22.34 | 12,600 | -0.01(-0.04%) |
Jan 03, 2018 | 22.37 | 22.45 | 22.35 | 22.35 | 4,609 | +0.05(+0.22%) |
Jan 02, 2018 | 22.55 | 22.55 | 22.30 | 22.30 | 10,067 | -0.29(-1.28%) |
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 22.58 | 22.58 | 22.51 | 22.57 | 14,195 | -0.01(-0.04%) |
Dec 27, 2017 | 22.50 | 22.58 | 22.50 | 22.58 | 44,248 | +0.03(+0.13%) |
Dec 26, 2017 | 22.74 | 22.74 | 22.55 | 22.55 | 7,891 | -0.01(-0.03%) |
Dec 22, 2017 | 22.51 | 22.56 | 22.50 | 22.56 | 10,417 | +0.05(+0.21%) |
Dec 21, 2017 | 22.51 | 22.51 | 22.50 | 22.51 | 835 | -0.00(-0.00%) |
Dec 20, 2017 | 22.53 | 22.59 | 22.50 | 22.51 | 17,921 | -0.02(-0.09%) |
Dec 19, 2017 | 22.60 | 22.69 | 22.53 | 22.53 | 15,368 | -0.17(-0.75%) |
Dec 18, 2017 | 22.60 | 22.74 | 22.50 | 22.70 | 6,618 | -0.07(-0.31%) |
Dec 15, 2017 | 22.83 | 22.83 | 22.73 | 22.77 | 5,991 | -0.11(-0.48%) |
Dec 14, 2017 | 22.80 | 22.88 | 22.77 | 22.88 | 8,889 | +0.05(+0.24%) |
Dec 13, 2017 | 22.77 | 22.83 | 22.77 | 22.82 | 1,867 | +0.11(+0.50%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.69 | 22.71 | 8,648 | -0.10(-0.43%) |
Dec 11, 2017 | 22.81 | 22.86 | 22.81 | 22.81 | 4,537 | -0.02(-0.11%) |
Dec 08, 2017 | 22.89 | 22.89 | 22.83 | 22.83 | 4,104 | -0.10(-0.42%) |
Dec 07, 2017 | 23.05 | 23.05 | 22.93 | 22.93 | 19,094 | -0.10(-0.43%) |
Dec 06, 2017 | 23.03 | 23.05 | 23.00 | 23.03 | 7,770 | +0.16(+0.70%) |
Dec 05, 2017 | 22.98 | 22.98 | 22.86 | 22.87 | 6,923 | -0.16(-0.69%) |
Dec 04, 2017 | 22.85 | 23.03 | 22.85 | 23.03 | 14,192 | +0.01(+0.06%) |