Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.61 | 21.70 | 21.35 | 21.35 | 23,061 | -0.27(-1.25%) |
Feb 27, 2018 | 21.85 | 21.86 | 21.62 | 21.62 | 31,423 | -0.48(-2.17%) |
Feb 26, 2018 | 21.86 | 22.10 | 21.86 | 22.10 | 38,181 | +0.08(+0.36%) |
Feb 23, 2018 | 22.00 | 22.05 | 21.82 | 22.02 | 30,740 | +0.12(+0.55%) |
Feb 22, 2018 | 21.86 | 22.14 | 21.83 | 21.90 | 16,687 | -0.13(-0.59%) |
Feb 21, 2018 | 22.33 | 22.45 | 22.00 | 22.03 | 16,569 | -0.07(-0.32%) |
Feb 20, 2018 | 22.21 | 22.29 | 22.07 | 22.10 | 20,032 | -0.04(-0.18%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.21(-0.94%) | |
Feb 15, 2018 | 22.22 | 22.42 | 22.11 | 22.35 | 26,120 | +0.25(+1.13%) |
Feb 14, 2018 | 21.60 | 22.12 | 21.41 | 22.10 | 34,922 | +0.65(+3.03%) |
Feb 13, 2018 | 21.43 | 21.52 | 21.27 | 21.45 | 118,209 | -0.03(-0.14%) |
Feb 12, 2018 | 21.33 | 21.73 | 21.23 | 21.48 | 233,557 | +0.22(+1.03%) |
Feb 09, 2018 | 21.20 | 21.36 | 20.43 | 21.26 | 74,588 | -0.18(-0.84%) |
Feb 08, 2018 | 22.19 | 22.25 | 21.44 | 21.44 | 55,093 | -0.51(-2.32%) |
Feb 07, 2018 | 21.92 | 22.24 | 21.87 | 21.95 | 56,594 | -0.40(-1.79%) |
Feb 06, 2018 | 21.74 | 22.62 | 21.64 | 22.35 | 59,295 | +0.90(+4.20%) |
Feb 05, 2018 | 21.98 | 22.25 | 21.26 | 21.45 | 56,143 | -0.86(-3.83%) |
Feb 02, 2018 | 22.54 | 22.62 | 22.28 | 22.30 | 225,893 | -0.46(-2.00%) |
Feb 01, 2018 | 22.88 | 22.90 | 22.66 | 22.76 | 24,917 | -0.11(-0.48%) |
Jan 31, 2018 | 22.85 | 22.88 | 22.73 | 22.87 | 44,759 | +0.03(+0.13%) |
Jan 30, 2018 | 22.96 | 22.81 | 22.84 | 48,837 | -0.28(-1.21%) | |
Jan 29, 2018 | 23.25 | 23.37 | 23.05 | 23.12 | 24,479 | -0.24(-1.03%) |
Jan 26, 2018 | 23.24 | 23.37 | 23.16 | 23.36 | 17,460 | -0.09(-0.38%) |
Jan 25, 2018 | 23.45 | 24.33 | 23.28 | 23.45 | 35,646 | -0.09(-0.38%) |
Jan 24, 2018 | 23.58 | 23.74 | 23.40 | 23.54 | 42,226 | +0.34(+1.47%) |
Jan 23, 2018 | 22.85 | 23.27 | 22.80 | 23.20 | 50,169 | +0.41(+1.80%) |
Jan 22, 2018 | 22.72 | 22.90 | 22.70 | 22.79 | 27,807 | +0.21(+0.93%) |
Jan 19, 2018 | 22.49 | 22.62 | 22.39 | 22.58 | 32,508 | +0.12(+0.56%) |
Jan 18, 2018 | 22.37 | 22.54 | 22.19 | 22.45 | 48,508 | -0.45(-1.94%) |
Jan 17, 2018 | 22.85 | 22.98 | 22.66 | 22.90 | 80,186 | -1.72(-6.99%) |
Jan 16, 2018 | 24.69 | 24.70 | 24.53 | 24.62 | 38,037 | -0.13(-0.53%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.46(+1.89%) | |
Jan 11, 2018 | 24.22 | 24.32 | 24.16 | 24.29 | 21,881 | -0.10(-0.41%) |
Jan 10, 2018 | 24.15 | 24.56 | 24.10 | 24.39 | 43,057 | +0.15(+0.62%) |
Jan 09, 2018 | 24.16 | 24.24 | 24.05 | 24.24 | 49,220 | +0.13(+0.56%) |
Jan 08, 2018 | 24.06 | 24.23 | 23.97 | 24.11 | 34,335 | -0.25(-1.01%) |
Jan 05, 2018 | 24.06 | 24.35 | 24.00 | 24.35 | 23,615 | +0.53(+2.20%) |
Jan 04, 2018 | 23.83 | 23.94 | 23.70 | 23.82 | 88,399 | -0.32(-1.35%) |
Jan 03, 2018 | 24.30 | 24.36 | 24.09 | 24.15 | 43,058 | +0.00(+0.00%) |
Jan 02, 2018 | 24.02 | 24.20 | 24.02 | 24.15 | 17,718 | -0.04(-0.17%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.16(+0.67%) | |
Dec 28, 2017 | 24.07 | 24.07 | 23.96 | 24.03 | 12,678 | +0.10(+0.40%) |
Dec 27, 2017 | 23.89 | 23.99 | 23.88 | 23.93 | 15,704 | +0.36(+1.55%) |
Dec 26, 2017 | 23.54 | 23.59 | 23.21 | 23.57 | 19,373 | +0.07(+0.32%) |
Dec 22, 2017 | 23.18 | 23.55 | 23.18 | 23.50 | 11,811 | +0.23(+1.01%) |
Dec 21, 2017 | 23.22 | 23.41 | 23.22 | 23.26 | 26,370 | -0.11(-0.47%) |
Dec 20, 2017 | 23.55 | 23.59 | 23.35 | 23.37 | 56,879 | -0.03(-0.13%) |
Dec 19, 2017 | 23.49 | 23.52 | 23.36 | 23.40 | 76,368 | -0.11(-0.45%) |
Dec 18, 2017 | 23.35 | 23.60 | 23.35 | 23.50 | 40,061 | +0.58(+2.55%) |
Dec 15, 2017 | 23.00 | 23.00 | 22.77 | 22.92 | 17,310 | -0.30(-1.29%) |
Dec 14, 2017 | 23.36 | 23.44 | 23.21 | 23.22 | 49,413 | +0.22(+0.96%) |
Dec 13, 2017 | 23.07 | 23.17 | 23.00 | 23.00 | 23,830 | +0.04(+0.17%) |
Dec 12, 2017 | 23.10 | 23.10 | 22.91 | 22.96 | 11,474 | -0.24(-1.03%) |
Dec 11, 2017 | 23.21 | 23.24 | 23.04 | 23.20 | 18,388 | +0.06(+0.26%) |
Dec 08, 2017 | 23.59 | 23.59 | 23.10 | 23.14 | 13,075 | +0.01(+0.04%) |
Dec 07, 2017 | 23.18 | 23.27 | 23.04 | 23.13 | 21,879 | -0.16(-0.69%) |
Dec 06, 2017 | 23.23 | 23.35 | 23.16 | 23.29 | 23,672 | +0.17(+0.74%) |
Dec 05, 2017 | 23.09 | 23.31 | 23.04 | 23.12 | 14,874 | +0.00(+0.00%) |
Dec 04, 2017 | 23.45 | 23.45 | 23.09 | 23.12 | 21,327 | +0.02(+0.09%) |