Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.61 | 22.72 | 22.41 | 22.41 | 56,979 | +0.55(+2.52%) |
Feb 27, 2018 | 22.04 | 22.06 | 21.85 | 21.86 | 38,121 | -0.08(-0.36%) |
Feb 26, 2018 | 21.84 | 21.98 | 21.75 | 21.94 | 47,654 | +0.27(+1.22%) |
Feb 23, 2018 | 21.69 | 21.70 | 21.59 | 21.68 | 32,078 | +0.03(+0.12%) |
Feb 22, 2018 | 21.66 | 21.80 | 21.57 | 21.65 | 34,339 | +0.08(+0.39%) |
Feb 21, 2018 | 21.71 | 21.82 | 21.55 | 21.57 | 77,479 | -0.15(-0.71%) |
Feb 20, 2018 | 21.81 | 21.85 | 21.50 | 21.72 | 40,787 | -0.39(-1.76%) |
Feb 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.05(+0.23%) | |
Feb 15, 2018 | 22.00 | 22.14 | 21.95 | 22.06 | 36,855 | +0.06(+0.27%) |
Feb 14, 2018 | 21.62 | 22.00 | 21.60 | 22.00 | 60,406 | +0.19(+0.87%) |
Feb 13, 2018 | 21.81 | 21.91 | 21.79 | 21.81 | 99,457 | -0.05(-0.21%) |
Feb 12, 2018 | 21.75 | 21.93 | 21.71 | 21.86 | 48,583 | +0.28(+1.27%) |
Feb 09, 2018 | 21.59 | 21.70 | 21.10 | 21.58 | 191,405 | +0.01(+0.05%) |
Feb 08, 2018 | 22.02 | 22.03 | 21.57 | 21.57 | 37,403 | -0.03(-0.14%) |
Feb 07, 2018 | 21.61 | 21.81 | 21.61 | 21.60 | 40,122 | +0.00(+0.00%) |
Feb 06, 2018 | 21.06 | 21.76 | 21.02 | 21.60 | 96,662 | -0.01(-0.05%) |
Feb 05, 2018 | 21.88 | 21.90 | 21.27 | 21.61 | 76,597 | -0.48(-2.20%) |
Feb 02, 2018 | 22.34 | 22.34 | 22.04 | 22.09 | 58,073 | -0.41(-1.82%) |
Feb 01, 2018 | 22.34 | 22.56 | 22.30 | 22.50 | 167,830 | +0.20(+0.92%) |
Jan 31, 2018 | 22.31 | 22.43 | 22.22 | 22.30 | 178,329 | +0.27(+1.23%) |
Jan 30, 2018 | 22.24 | 22.43 | 21.96 | 22.03 | 62,031 | -0.40(-1.78%) |
Jan 29, 2018 | 22.42 | 22.45 | 22.25 | 22.43 | 202,052 | -0.47(-2.05%) |
Jan 26, 2018 | 22.83 | 22.96 | 22.83 | 22.90 | 46,064 | +0.20(+0.88%) |
Jan 25, 2018 | 22.84 | 22.92 | 22.58 | 22.70 | 668,708 | +0.27(+1.20%) |
Jan 24, 2018 | 22.62 | 22.64 | 22.36 | 22.43 | 129,907 | -0.49(-2.14%) |
Jan 23, 2018 | 22.99 | 22.99 | 22.86 | 22.92 | 80,105 | -0.23(-0.99%) |
Jan 22, 2018 | 22.93 | 23.20 | 22.93 | 23.15 | 285,780 | +0.15(+0.65%) |
Jan 19, 2018 | 22.91 | 23.02 | 22.88 | 23.00 | 63,963 | +0.27(+1.19%) |
Jan 18, 2018 | 22.70 | 22.81 | 22.70 | 22.73 | 91,679 | -0.04(-0.18%) |
Jan 17, 2018 | 22.65 | 22.86 | 22.62 | 22.77 | 60,948 | +0.29(+1.29%) |
Jan 16, 2018 | 22.50 | 22.56 | 22.46 | 22.48 | 100,262 | +0.11(+0.49%) |
Jan 12, 2018 | 22.37 | 22.37 | 22.37 | 0 | +0.53(+2.43%) | |
Jan 11, 2018 | 21.69 | 21.87 | 21.69 | 21.84 | 754,481 | +0.18(+0.81%) |
Jan 10, 2018 | 21.67 | 21.72 | 21.61 | 21.66 | 36,354 | -0.07(-0.30%) |
Jan 09, 2018 | 21.92 | 21.92 | 21.70 | 21.73 | 82,672 | -0.36(-1.65%) |
Jan 08, 2018 | 22.14 | 22.15 | 22.05 | 22.09 | 49,376 | -0.17(-0.74%) |
Jan 05, 2018 | 22.28 | 22.30 | 22.17 | 22.26 | 30,029 | +0.08(+0.36%) |
Jan 04, 2018 | 22.28 | 22.31 | 22.18 | 22.18 | 61,572 | +0.16(+0.73%) |
Jan 03, 2018 | 21.99 | 22.08 | 21.98 | 22.02 | 76,527 | -0.12(-0.56%) |
Jan 02, 2018 | 22.07 | 22.16 | 22.03 | 22.14 | 52,931 | +0.13(+0.61%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | |
Dec 28, 2017 | 21.98 | 22.04 | 21.90 | 21.94 | 56,086 | +0.16(+0.71%) |
Dec 27, 2017 | 21.82 | 21.84 | 21.75 | 21.79 | 43,023 | +0.16(+0.76%) |
Dec 26, 2017 | 21.44 | 21.62 | 21.44 | 21.62 | 64,322 | +0.06(+0.28%) |
Dec 22, 2017 | 21.56 | 21.58 | 21.49 | 21.56 | 42,011 | +0.06(+0.29%) |
Dec 21, 2017 | 21.66 | 21.68 | 21.45 | 21.50 | 51,739 | -0.25(-1.16%) |
Dec 20, 2017 | 21.79 | 21.84 | 21.70 | 21.75 | 63,209 | -0.07(-0.32%) |
Dec 19, 2017 | 21.81 | 21.87 | 21.75 | 21.82 | 26,461 | -0.02(-0.09%) |
Dec 18, 2017 | 21.83 | 21.94 | 21.80 | 21.84 | 63,112 | +0.43(+2.01%) |
Dec 15, 2017 | 21.49 | 21.50 | 21.37 | 21.41 | 78,031 | -0.28(-1.29%) |
Dec 14, 2017 | 21.89 | 21.91 | 21.69 | 21.69 | 94,885 | -0.14(-0.64%) |
Dec 13, 2017 | 21.93 | 21.94 | 21.73 | 21.83 | 66,918 | -0.17(-0.77%) |
Dec 12, 2017 | 21.97 | 22.09 | 21.93 | 22.00 | 968,791 | -0.05(-0.23%) |
Dec 11, 2017 | 21.97 | 22.05 | 21.93 | 22.05 | 61,869 | +0.22(+1.01%) |
Dec 08, 2017 | 21.80 | 21.84 | 21.77 | 21.83 | 127,733 | -0.03(-0.14%) |
Dec 07, 2017 | 21.72 | 21.98 | 21.67 | 21.86 | 52,479 | +0.09(+0.41%) |
Dec 06, 2017 | 21.95 | 21.95 | 21.72 | 21.77 | 44,884 | -0.05(-0.23%) |
Dec 05, 2017 | 21.96 | 21.98 | 21.80 | 21.82 | 65,049 | +0.17(+0.79%) |
Dec 04, 2017 | 21.62 | 21.73 | 21.61 | 21.65 | 46,657 | +0.28(+1.31%) |