Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.92 | 24.00 | 23.55 | 23.86 | 134,716 | -0.01(-0.04%) |
Feb 27, 2018 | 23.99 | 24.00 | 23.44 | 23.87 | 131,094 | +0.06(+0.25%) |
Feb 26, 2018 | 23.71 | 24.00 | 23.53 | 23.81 | 131,076 | +0.29(+1.23%) |
Feb 23, 2018 | 22.83 | 23.66 | 22.77 | 23.52 | 184,888 | +0.86(+3.80%) |
Feb 22, 2018 | 22.70 | 23.02 | 22.36 | 22.66 | 89,298 | +0.00(+0.00%) |
Feb 21, 2018 | 22.16 | 23.00 | 22.16 | 22.66 | 120,800 | +0.48(+2.16%) |
Feb 20, 2018 | 22.65 | 22.72 | 22.00 | 22.18 | 152,883 | -0.45(-1.99%) |
Feb 16, 2018 | 22.63 | 22.63 | 22.63 | 0 | -0.10(-0.44%) | |
Feb 15, 2018 | 22.91 | 22.19 | 22.73 | 188,843 | +0.24(+1.07%) | |
Feb 14, 2018 | 22.11 | 22.65 | 21.86 | 22.49 | 128,456 | +0.14(+0.63%) |
Feb 13, 2018 | 22.05 | 22.36 | 21.82 | 22.35 | 79,678 | +0.16(+0.72%) |
Feb 12, 2018 | 21.84 | 22.61 | 21.55 | 22.19 | 138,224 | +0.50(+2.31%) |
Feb 09, 2018 | 21.87 | 22.12 | 20.95 | 21.69 | 168,642 | +0.04(+0.18%) |
Feb 08, 2018 | 22.59 | 21.61 | 21.65 | 127,115 | -0.64(-2.87%) | |
Feb 07, 2018 | 22.12 | 22.45 | 22.12 | 22.29 | 74,659 | +0.18(+0.81%) |
Feb 06, 2018 | 21.79 | 22.60 | 21.06 | 22.11 | 164,864 | -0.42(-1.86%) |
Feb 05, 2018 | 22.77 | 23.06 | 22.01 | 22.53 | 150,887 | -0.42(-1.83%) |
Feb 02, 2018 | 23.03 | 23.25 | 22.51 | 22.95 | 113,083 | -0.11(-0.48%) |
Feb 01, 2018 | 23.00 | 23.15 | 22.71 | 23.06 | 93,450 | -0.07(-0.30%) |
Jan 31, 2018 | 23.10 | 23.33 | 22.90 | 23.13 | 88,609 | +0.12(+0.52%) |
Jan 30, 2018 | 23.17 | 23.55 | 23.17 | 23.01 | 98,938 | -0.36(-1.54%) |
Jan 29, 2018 | 23.89 | 23.95 | 23.18 | 23.37 | 209,208 | -0.52(-2.18%) |
Jan 26, 2018 | 23.72 | 24.00 | 23.64 | 23.89 | 117,732 | +0.24(+1.01%) |
Jan 25, 2018 | 23.69 | 24.18 | 23.41 | 23.65 | 184,394 | +0.06(+0.25%) |
Jan 24, 2018 | 23.24 | 23.70 | 23.09 | 23.59 | 190,512 | +0.45(+1.94%) |
Jan 23, 2018 | 23.08 | 23.23 | 22.76 | 23.14 | 109,648 | +0.00(+0.00%) |
Jan 22, 2018 | 23.48 | 23.58 | 22.90 | 23.14 | 151,099 | -0.41(-1.74%) |
Jan 19, 2018 | 22.65 | 23.71 | 22.63 | 23.55 | 163,725 | +0.86(+3.79%) |
Jan 18, 2018 | 22.72 | 22.89 | 22.47 | 22.69 | 118,651 | +0.03(+0.13%) |
Jan 17, 2018 | 22.74 | 22.86 | 22.55 | 22.66 | 95,574 | +0.06(+0.27%) |
Jan 16, 2018 | 22.95 | 23.35 | 22.45 | 22.60 | 172,965 | -0.43(-1.87%) |
Jan 12, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.29(+1.28%) | |
Jan 11, 2018 | 22.30 | 22.87 | 22.21 | 22.74 | 145,344 | +0.41(+1.84%) |
Jan 10, 2018 | 21.93 | 22.34 | 21.87 | 22.33 | 84,312 | +0.33(+1.50%) |
Jan 09, 2018 | 22.47 | 22.47 | 21.77 | 22.00 | 154,365 | -0.48(-2.14%) |
Jan 08, 2018 | 22.07 | 22.59 | 21.80 | 22.48 | 279,419 | +0.37(+1.67%) |
Jan 05, 2018 | 21.90 | 22.15 | 21.90 | 22.11 | 148,158 | +0.24(+1.10%) |
Jan 04, 2018 | 21.78 | 22.00 | 21.64 | 21.87 | 91,801 | +0.26(+1.20%) |
Jan 03, 2018 | 21.50 | 21.78 | 21.35 | 21.61 | 170,380 | +0.12(+0.56%) |
Jan 02, 2018 | 21.67 | 21.69 | 21.35 | 21.49 | 205,524 | -0.17(-0.78%) |
Dec 29, 2017 | 21.66 | 21.66 | 21.66 | 0 | -0.31(-1.41%) | |
Dec 28, 2017 | 22.00 | 22.12 | 21.72 | 21.97 | 183,536 | -0.03(-0.14%) |
Dec 27, 2017 | 21.91 | 22.23 | 21.66 | 22.00 | 204,645 | +0.01(+0.05%) |
Dec 26, 2017 | 22.49 | 22.49 | 21.86 | 21.99 | 174,397 | -0.57(-2.53%) |
Dec 22, 2017 | 22.47 | 22.60 | 21.95 | 22.56 | 360,077 | -0.03(-0.13%) |
Dec 21, 2017 | 22.60 | 22.71 | 22.08 | 22.59 | 137,903 | +0.07(+0.31%) |
Dec 20, 2017 | 22.38 | 22.58 | 22.26 | 22.52 | 182,700 | +0.14(+0.63%) |
Dec 19, 2017 | 22.30 | 22.43 | 22.05 | 22.38 | 182,162 | +0.06(+0.27%) |
Dec 18, 2017 | 22.27 | 22.42 | 21.86 | 22.32 | 563,664 | +0.32(+1.45%) |
Dec 15, 2017 | 22.15 | 22.29 | 21.76 | 22.00 | 445,672 | -0.21(-0.95%) |
Dec 14, 2017 | 21.86 | 22.21 | 21.27 | 22.21 | 1,584,692 | +0.35(+1.60%) |
Dec 13, 2017 | 21.56 | 22.13 | 21.26 | 21.86 | 159,369 | +0.07(+0.32%) |
Dec 12, 2017 | 22.41 | 22.54 | 21.42 | 21.79 | 136,945 | -0.64(-2.85%) |
Dec 11, 2017 | 22.55 | 22.65 | 22.16 | 22.43 | 110,743 | -0.11(-0.49%) |
Dec 08, 2017 | 23.11 | 23.11 | 22.52 | 22.54 | 93,842 | -0.36(-1.57%) |
Dec 07, 2017 | 22.58 | 23.04 | 22.32 | 22.90 | 147,095 | +0.39(+1.73%) |
Dec 06, 2017 | 22.14 | 22.76 | 22.05 | 22.51 | 95,319 | +0.36(+1.63%) |
Dec 05, 2017 | 21.70 | 22.40 | 21.42 | 22.15 | 181,347 | +0.42(+1.93%) |
Dec 04, 2017 | 23.29 | 23.40 | 21.68 | 21.73 | 269,146 | -1.40(-6.05%) |