Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.94 | 21.02 | 20.67 | 20.68 | 558,796 | -0.16(-0.75%) |
Feb 27, 2018 | 21.44 | 21.51 | 20.84 | 20.84 | 598,860 | -0.58(-2.71%) |
Feb 26, 2018 | 21.37 | 21.45 | 21.22 | 21.42 | 416,501 | +0.10(+0.46%) |
Feb 23, 2018 | 21.32 | 21.39 | 21.09 | 21.32 | 456,457 | +0.02(+0.12%) |
Feb 22, 2018 | 21.30 | 480,531 | +0.12(+0.58%) | |||
Feb 21, 2018 | 21.41 | 21.71 | 21.16 | 21.17 | 514,571 | -0.23(-1.07%) |
Feb 20, 2018 | 21.75 | 21.88 | 21.37 | 21.40 | 771,372 | -0.36(-1.65%) |
Feb 16, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.02(+0.11%) | |
Feb 15, 2018 | 21.27 | 21.77 | 21.18 | 21.74 | 646,217 | +0.57(+2.71%) |
Feb 14, 2018 | 21.26 | 21.36 | 21.03 | 21.17 | 671,652 | -0.37(-1.71%) |
Feb 13, 2018 | 21.45 | 21.59 | 21.23 | 21.53 | 419,580 | +0.06(+0.27%) |
Feb 12, 2018 | 21.71 | 21.73 | 20.81 | 21.48 | 716,024 | -0.15(-0.68%) |
Feb 09, 2018 | 21.35 | 21.73 | 21.17 | 21.62 | 578,054 | +0.42(+1.97%) |
Feb 08, 2018 | 21.75 | 21.79 | 21.20 | 21.21 | 753,570 | -0.56(-2.56%) |
Feb 07, 2018 | 21.64 | 21.81 | 21.61 | 21.76 | 378,469 | +0.09(+0.42%) |
Feb 06, 2018 | 21.66 | 21.94 | 21.27 | 21.67 | 494,096 | -0.61(-2.75%) |
Feb 05, 2018 | 22.85 | 23.06 | 21.99 | 22.29 | 241,182 | -0.63(-2.75%) |
Feb 02, 2018 | 22.69 | 22.98 | 22.58 | 22.92 | 520,833 | +0.03(+0.14%) |
Feb 01, 2018 | 23.44 | 23.55 | 22.83 | 22.88 | 452,326 | -0.56(-2.41%) |
Jan 31, 2018 | 23.10 | 23.47 | 23.04 | 23.45 | 551,380 | +0.41(+1.78%) |
Jan 30, 2018 | 23.22 | 23.22 | 23.04 | 23.04 | 511,045 | -0.25(-1.05%) |
Jan 29, 2018 | 23.46 | 23.46 | 23.23 | 23.28 | 307,022 | -0.26(-1.11%) |
Jan 26, 2018 | 23.95 | 23.95 | 23.42 | 23.55 | 259,734 | -0.34(-1.40%) |
Jan 25, 2018 | 23.77 | 23.88 | 23.66 | 23.88 | 339,953 | +0.11(+0.48%) |
Jan 24, 2018 | 23.92 | 23.96 | 23.69 | 23.77 | 303,512 | -0.12(-0.51%) |
Jan 23, 2018 | 23.69 | 23.89 | 23.62 | 23.89 | 352,244 | +0.25(+1.07%) |
Jan 22, 2018 | 23.52 | 23.76 | 23.50 | 23.64 | 416,805 | +0.04(+0.17%) |
Jan 19, 2018 | 23.31 | 23.60 | 23.30 | 23.60 | 335,654 | +0.20(+0.87%) |
Jan 18, 2018 | 23.68 | 23.68 | 23.37 | 23.39 | 346,859 | -0.33(-1.38%) |
Jan 17, 2018 | 23.70 | 23.73 | 23.56 | 23.72 | 360,855 | +0.11(+0.45%) |
Jan 16, 2018 | 23.61 | 23.89 | 23.61 | 23.61 | 384,877 | +0.00(+0.00%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | -0.07(-0.31%) | |
Jan 11, 2018 | 23.70 | 23.83 | 23.60 | 23.69 | 369,185 | +0.03(+0.14%) |
Jan 10, 2018 | 23.67 | 23.73 | 23.51 | 23.65 | 399,532 | -0.17(-0.72%) |
Jan 09, 2018 | 24.17 | 24.23 | 23.77 | 23.82 | 385,319 | -0.35(-1.46%) |
Jan 08, 2018 | 23.93 | 24.18 | 23.85 | 24.18 | 489,995 | +0.18(+0.75%) |
Jan 05, 2018 | 24.13 | 24.16 | 23.87 | 24.00 | 532,598 | -0.07(-0.31%) |
Jan 04, 2018 | 24.63 | 24.63 | 24.03 | 24.07 | 650,502 | -0.63(-2.55%) |
Jan 03, 2018 | 24.54 | 24.80 | 24.54 | 24.70 | 773,290 | +0.08(+0.33%) |
Jan 02, 2018 | 25.05 | 25.15 | 24.39 | 24.62 | 1,269,722 | -0.84(-3.31%) |
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.14(-0.54%) | |
Dec 28, 2017 | 25.49 | 25.62 | 25.35 | 25.60 | 337,499 | +0.09(+0.35%) |
Dec 27, 2017 | 25.54 | 25.70 | 25.54 | 25.51 | 307,047 | +0.03(+0.13%) |
Dec 26, 2017 | 25.35 | 25.55 | 25.33 | 25.48 | 304,901 | +0.16(+0.61%) |
Dec 22, 2017 | 25.33 | 25.49 | 25.23 | 25.32 | 392,452 | -0.09(-0.35%) |
Dec 21, 2017 | 25.62 | 25.67 | 25.31 | 25.41 | 425,432 | -0.20(-0.77%) |
Dec 20, 2017 | 25.96 | 26.09 | 25.57 | 25.61 | 449,962 | -0.29(-1.11%) |
Dec 19, 2017 | 26.50 | 26.50 | 25.85 | 25.89 | 350,774 | -0.56(-2.13%) |
Dec 18, 2017 | 26.47 | 26.68 | 26.41 | 26.46 | 484,361 | +0.06(+0.25%) |
Dec 15, 2017 | 26.24 | 26.54 | 26.18 | 26.39 | 944,074 | +0.18(+0.68%) |
Dec 14, 2017 | 26.15 | 26.33 | 26.08 | 26.22 | 440,369 | +0.04(+0.15%) |
Dec 13, 2017 | 25.82 | 26.23 | 25.82 | 26.18 | 586,583 | +0.41(+1.57%) |
Dec 12, 2017 | 25.76 | 25.93 | 25.62 | 25.77 | 776,942 | +0.07(+0.28%) |
Dec 11, 2017 | 25.82 | 25.85 | 25.67 | 25.70 | 444,813 | -0.09(-0.35%) |
Dec 08, 2017 | 25.47 | 25.82 | 25.38 | 25.79 | 510,950 | +0.00(+0.00%) |
Dec 07, 2017 | 25.51 | 25.59 | 25.33 | 769,717 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.78 | 25.92 | 25.47 | 25.57 | 504,192 | -0.19(-0.76%) |
Dec 05, 2017 | 26.18 | 26.28 | 25.74 | 25.76 | 468,426 | -0.35(-1.33%) |
Dec 04, 2017 | 26.22 | 26.38 | 26.09 | 26.11 | 613,118 | -0.03(-0.12%) |