Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.90 | 21.16 | 20.45 | 20.45 | 32,099 | -0.47(-2.25%) |
Feb 27, 2018 | 21.34 | 21.54 | 20.85 | 20.92 | 28,684 | -0.43(-2.02%) |
Feb 26, 2018 | 21.33 | 21.39 | 20.95 | 21.36 | 32,585 | +0.19(+0.89%) |
Feb 23, 2018 | 21.03 | 21.18 | 20.84 | 21.17 | 37,137 | +0.23(+1.09%) |
Feb 22, 2018 | 21.47 | 21.50 | 20.83 | 20.94 | 80,418 | -0.42(-1.99%) |
Feb 21, 2018 | 21.11 | 21.67 | 21.11 | 21.37 | 18,351 | +0.26(+1.23%) |
Feb 20, 2018 | 21.59 | 21.66 | 20.85 | 21.11 | 47,444 | -0.59(-2.72%) |
Feb 16, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.20(+0.91%) | |
Feb 15, 2018 | 21.38 | 21.55 | 21.29 | 21.50 | 21,118 | +0.31(+1.48%) |
Feb 14, 2018 | 21.08 | 21.35 | 20.96 | 21.18 | 34,507 | +0.39(+1.89%) |
Feb 13, 2018 | 20.86 | 21.03 | 20.75 | 20.79 | 23,171 | -0.16(-0.75%) |
Feb 12, 2018 | 21.11 | 21.11 | 20.63 | 20.95 | 26,588 | -0.13(-0.63%) |
Feb 09, 2018 | 20.72 | 21.33 | 20.52 | 21.08 | 26,275 | +0.55(+2.68%) |
Feb 08, 2018 | 21.59 | 20.53 | 20.53 | 23,836 | -0.36(-1.73%) | |
Feb 07, 2018 | 20.89 | 20.79 | 20.89 | 19,011 | +0.01(+0.04%) | |
Feb 06, 2018 | 20.55 | 21.38 | 20.52 | 20.89 | 35,837 | +0.10(+0.49%) |
Feb 05, 2018 | 21.19 | 21.38 | 20.47 | 20.78 | 18,272 | -0.58(-2.72%) |
Feb 02, 2018 | 21.46 | 21.76 | 21.33 | 21.37 | 21,578 | -0.24(-1.09%) |
Feb 01, 2018 | 21.74 | 21.77 | 21.25 | 21.60 | 34,770 | +0.08(+0.37%) |
Jan 31, 2018 | 21.62 | 21.72 | 21.42 | 21.52 | 32,412 | +0.02(+0.11%) |
Jan 30, 2018 | 21.31 | 21.74 | 21.31 | 21.50 | 37,316 | +0.12(+0.55%) |
Jan 29, 2018 | 21.39 | 21.74 | 21.36 | 21.38 | 17,997 | -0.29(-1.33%) |
Jan 26, 2018 | 21.83 | 21.99 | 21.28 | 21.67 | 23,556 | -0.03(-0.14%) |
Jan 25, 2018 | 21.93 | 22.06 | 21.48 | 21.70 | 37,758 | -0.18(-0.82%) |
Jan 24, 2018 | 22.43 | 22.43 | 21.78 | 21.88 | 31,324 | -0.39(-1.75%) |
Jan 23, 2018 | 22.29 | 22.39 | 21.63 | 22.27 | 17,453 | +0.05(+0.21%) |
Jan 22, 2018 | 22.26 | 22.38 | 22.05 | 22.23 | 44,118 | +0.05(+0.21%) |
Jan 19, 2018 | 21.64 | 22.27 | 21.64 | 22.18 | 48,330 | +0.56(+2.60%) |
Jan 18, 2018 | 21.89 | 21.55 | 21.62 | 26,066 | -0.24(-1.11%) | |
Jan 17, 2018 | 21.55 | 21.98 | 21.53 | 21.86 | 33,939 | +0.34(+1.56%) |
Jan 16, 2018 | 21.79 | 21.94 | 21.37 | 21.52 | 43,051 | -0.13(-0.61%) |
Jan 12, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.13(+0.62%) | |
Jan 11, 2018 | 21.11 | 21.56 | 21.05 | 21.52 | 35,976 | +0.43(+2.04%) |
Jan 10, 2018 | 21.09 | 34,557 | +0.23(+1.12%) | |||
Jan 09, 2018 | 20.87 | 21.30 | 20.84 | 20.86 | 23,230 | +0.03(+0.15%) |
Jan 08, 2018 | 20.76 | 20.96 | 20.52 | 20.83 | 24,692 | -0.10(-0.49%) |
Jan 05, 2018 | 21.13 | 21.41 | 20.39 | 20.93 | 29,044 | -0.15(-0.70%) |
Jan 04, 2018 | 21.10 | 21.31 | 20.99 | 21.08 | 28,399 | -0.01(-0.04%) |
Jan 03, 2018 | 20.84 | 21.09 | 20.58 | 21.08 | 50,659 | +0.22(+1.05%) |
Jan 02, 2018 | 20.95 | 21.23 | 20.66 | 20.87 | 45,897 | +0.11(+0.53%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.50(-2.35%) | |
Dec 28, 2017 | 20.75 | 21.32 | 20.75 | 21.26 | 41,483 | +0.55(+2.68%) |
Dec 27, 2017 | 20.67 | 20.98 | 20.64 | 20.70 | 209,700 | -0.02(-0.08%) |
Dec 26, 2017 | 21.40 | 21.40 | 20.50 | 20.72 | 52,316 | -0.68(-3.18%) |
Dec 22, 2017 | 21.67 | 21.67 | 20.92 | 21.40 | 35,350 | -0.27(-1.26%) |
Dec 21, 2017 | 21.26 | 21.87 | 21.26 | 21.67 | 77,358 | +0.50(+2.36%) |
Dec 20, 2017 | 21.19 | 21.45 | 21.03 | 21.17 | 233,740 | +0.11(+0.52%) |
Dec 19, 2017 | 21.19 | 21.56 | 21.02 | 21.06 | 62,116 | -0.14(-0.66%) |
Dec 18, 2017 | 20.86 | 21.49 | 20.22 | 21.20 | 120,254 | +0.48(+2.30%) |
Dec 15, 2017 | 20.36 | 21.29 | 20.36 | 20.73 | 191,214 | +0.31(+1.53%) |
Dec 14, 2017 | 20.82 | 21.18 | 20.21 | 20.41 | 46,195 | -0.34(-1.66%) |
Dec 13, 2017 | 20.82 | 21.22 | 20.73 | 20.76 | 36,321 | -0.02(-0.11%) |
Dec 12, 2017 | 20.76 | 21.05 | 20.57 | 20.78 | 25,731 | +0.13(+0.64%) |
Dec 11, 2017 | 20.77 | 20.88 | 20.56 | 20.65 | 31,370 | -0.13(-0.64%) |
Dec 08, 2017 | 21.05 | 21.05 | 20.72 | 20.78 | 28,347 | -0.20(-0.93%) |
Dec 07, 2017 | 20.65 | 21.21 | 20.65 | 20.98 | 29,550 | -0.03(-0.15%) |
Dec 06, 2017 | 21.10 | 21.44 | 20.83 | 21.01 | 41,106 | -0.30(-1.43%) |
Dec 05, 2017 | 21.91 | 22.21 | 21.27 | 21.31 | 115,484 | -0.61(-2.78%) |
Dec 04, 2017 | 22.12 | 22.12 | 21.88 | 21.92 | 41,470 | +0.11(+0.50%) |