Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.80 | 20.94 | 20.77 | 20.82 | 82,267 | +0.23(+1.14%) |
Feb 27, 2018 | 20.63 | 20.74 | 20.56 | 20.59 | 57,009 | -0.38(-1.79%) |
Feb 26, 2018 | 21.04 | 21.04 | 20.78 | 20.96 | 80,136 | +0.15(+0.72%) |
Feb 23, 2018 | 20.74 | 20.84 | 20.63 | 20.82 | 74,732 | -0.25(-1.19%) |
Feb 22, 2018 | 20.76 | 21.16 | 20.76 | 21.07 | 25,772 | +0.29(+1.40%) |
Feb 21, 2018 | 20.94 | 20.98 | 20.72 | 20.77 | 63,888 | -0.19(-0.88%) |
Feb 20, 2018 | 20.90 | 21.09 | 20.88 | 20.96 | 50,674 | +0.02(+0.10%) |
Feb 16, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 20.82 | 20.98 | 20.75 | 20.91 | 56,205 | -0.03(-0.12%) |
Feb 14, 2018 | 20.61 | 21.00 | 20.52 | 20.94 | 63,000 | +0.31(+1.50%) |
Feb 13, 2018 | 20.28 | 20.64 | 20.28 | 20.63 | 87,227 | +0.21(+1.02%) |
Feb 12, 2018 | 20.78 | 20.78 | 20.05 | 20.42 | 34,954 | +0.25(+1.23%) |
Feb 09, 2018 | 20.25 | 20.27 | 19.89 | 20.18 | 58,528 | -0.02(-0.07%) |
Feb 08, 2018 | 20.53 | 20.53 | 20.16 | 20.19 | 60,112 | -0.40(-1.94%) |
Feb 07, 2018 | 20.65 | 20.40 | 20.59 | 62,591 | +0.19(+0.93%) | |
Feb 06, 2018 | 19.98 | 20.43 | 19.98 | 20.40 | 61,207 | +0.18(+0.89%) |
Feb 05, 2018 | 20.47 | 20.10 | 20.22 | 32,406 | -0.35(-1.68%) | |
Feb 02, 2018 | 20.50 | 20.75 | 20.50 | 20.57 | 48,885 | -0.21(-1.03%) |
Feb 01, 2018 | 20.68 | 20.88 | 20.68 | 20.78 | 29,995 | +0.17(+0.82%) |
Jan 31, 2018 | 20.64 | 20.64 | 20.49 | 20.61 | 37,847 | -0.14(-0.67%) |
Jan 30, 2018 | 20.83 | 20.75 | 20.75 | 47,633 | -0.27(-1.28%) | |
Jan 29, 2018 | 20.86 | 21.20 | 20.86 | 21.02 | 260,664 | -0.21(-0.99%) |
Jan 26, 2018 | 21.02 | 21.26 | 21.02 | 21.23 | 252,201 | +0.14(+0.66%) |
Jan 25, 2018 | 21.24 | 21.25 | 20.98 | 21.09 | 151,735 | -0.02(-0.09%) |
Jan 24, 2018 | 21.17 | 21.18 | 21.01 | 21.11 | 138,960 | +0.47(+2.28%) |
Jan 23, 2018 | 20.64 | 20.70 | 20.54 | 20.64 | 94,676 | -0.04(-0.19%) |
Jan 22, 2018 | 20.50 | 20.69 | 20.50 | 20.68 | 64,938 | +0.14(+0.68%) |
Jan 19, 2018 | 20.33 | 20.54 | 20.33 | 20.54 | 59,713 | +0.01(+0.05%) |
Jan 18, 2018 | 20.49 | 20.56 | 20.45 | 20.53 | 49,285 | -0.19(-0.92%) |
Jan 17, 2018 | 20.45 | 20.77 | 20.45 | 20.72 | 92,761 | +0.26(+1.27%) |
Jan 16, 2018 | 20.75 | 20.75 | 20.46 | 20.46 | 443,812 | -0.35(-1.68%) |
Jan 12, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.49(-2.28%) | |
Jan 11, 2018 | 21.48 | 21.48 | 21.02 | 21.30 | 64,338 | -0.03(-0.14%) |
Jan 10, 2018 | 21.42 | 21.19 | 21.19 | 21.32 | 84,727 | +0.13(+0.64%) |
Jan 09, 2018 | 21.32 | 21.32 | 21.12 | 21.19 | 48,506 | -0.00(-0.02%) |
Jan 08, 2018 | 20.99 | 21.23 | 20.96 | 21.20 | 35,541 | +0.05(+0.26%) |
Jan 05, 2018 | 21.09 | 21.14 | 21.01 | 21.14 | 53,733 | +0.00(+0.00%) |
Jan 04, 2018 | 21.11 | 21.18 | 21.06 | 21.14 | 48,543 | +0.08(+0.38%) |
Jan 03, 2018 | 20.97 | 21.07 | 20.86 | 21.06 | 62,021 | +0.21(+1.01%) |
Jan 02, 2018 | 20.64 | 20.87 | 20.64 | 20.85 | 104,392 | +0.22(+1.07%) |
Dec 29, 2017 | 20.63 | 20.63 | 20.63 | 0 | -0.12(-0.58%) | |
Dec 28, 2017 | 20.79 | 20.82 | 20.74 | 20.75 | 99,896 | +0.05(+0.27%) |
Dec 27, 2017 | 20.68 | 20.77 | 20.65 | 20.70 | 76,971 | -0.11(-0.50%) |
Dec 26, 2017 | 20.75 | 20.83 | 20.74 | 20.80 | 38,020 | +0.12(+0.58%) |
Dec 22, 2017 | 20.62 | 20.73 | 20.62 | 20.68 | 100,414 | -0.20(-0.93%) |
Dec 21, 2017 | 20.93 | 20.93 | 20.84 | 20.88 | 205,837 | +0.09(+0.41%) |
Dec 20, 2017 | 20.82 | 20.83 | 20.74 | 20.79 | 89,031 | -0.20(-0.93%) |
Dec 19, 2017 | 20.89 | 21.16 | 20.89 | 20.98 | 47,534 | -0.09(-0.43%) |
Dec 18, 2017 | 20.89 | 21.10 | 20.89 | 21.07 | 64,073 | -0.02(-0.09%) |
Dec 15, 2017 | 21.11 | 21.13 | 21.02 | 21.09 | 52,169 | +0.09(+0.44%) |
Dec 14, 2017 | 21.16 | 21.16 | 20.91 | 21.00 | 30,903 | +0.25(+1.19%) |
Dec 13, 2017 | 20.61 | 20.79 | 20.61 | 20.75 | 273,788 | +0.36(+1.74%) |
Dec 12, 2017 | 20.34 | 20.45 | 20.34 | 20.40 | 111,754 | -0.24(-1.16%) |
Dec 11, 2017 | 20.68 | 20.69 | 20.59 | 20.64 | 28,916 | -0.01(-0.05%) |
Dec 08, 2017 | 20.60 | 20.65 | 20.56 | 20.65 | 35,799 | +0.04(+0.19%) |
Dec 07, 2017 | 20.53 | 20.70 | 20.53 | 20.61 | 60,030 | +0.06(+0.29%) |
Dec 06, 2017 | 20.35 | 20.57 | 20.35 | 20.55 | 43,598 | +0.11(+0.51%) |
Dec 05, 2017 | 20.40 | 20.49 | 20.40 | 20.45 | 70,450 | +0.25(+1.26%) |
Dec 04, 2017 | 20.23 | 20.46 | 20.19 | 43,524 | -0.27(-1.34%) |