Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.21 | 21.29 | 20.91 | 20.97 | 60,233 | -0.24(-1.13%) |
Feb 27, 2018 | 21.49 | 21.59 | 21.16 | 21.21 | 38,566 | -0.34(-1.58%) |
Feb 26, 2018 | 21.19 | 21.63 | 21.05 | 21.55 | 47,511 | +0.35(+1.65%) |
Feb 23, 2018 | 21.22 | 21.50 | 20.99 | 21.20 | 50,613 | +0.04(+0.19%) |
Feb 22, 2018 | 21.07 | 21.44 | 21.05 | 21.16 | 46,738 | +0.10(+0.47%) |
Feb 21, 2018 | 21.20 | 21.41 | 21.12 | 21.06 | 55,497 | -0.13(-0.61%) |
Feb 20, 2018 | 21.03 | 21.29 | 21.01 | 21.19 | 31,028 | +0.03(+0.14%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.08(-0.38%) | |
Feb 15, 2018 | 21.25 | 21.61 | 20.89 | 21.24 | 50,766 | +0.03(+0.14%) |
Feb 14, 2018 | 20.88 | 21.69 | 20.75 | 21.21 | 54,053 | +0.19(+0.90%) |
Feb 13, 2018 | 20.53 | 21.14 | 20.33 | 21.02 | 69,219 | +0.37(+1.79%) |
Feb 12, 2018 | 19.92 | 21.04 | 19.60 | 20.65 | 107,576 | +0.81(+4.08%) |
Feb 09, 2018 | 19.78 | 20.04 | 19.25 | 19.84 | 84,076 | +0.25(+1.28%) |
Feb 08, 2018 | 19.69 | 19.84 | 19.53 | 19.59 | 78,377 | -0.11(-0.56%) |
Feb 07, 2018 | 19.97 | 19.97 | 19.45 | 19.70 | 99,659 | -0.27(-1.35%) |
Feb 06, 2018 | 20.00 | 20.54 | 19.61 | 19.97 | 186,563 | -0.74(-3.57%) |
Feb 05, 2018 | 21.21 | 21.25 | 20.53 | 20.71 | 45,728 | -0.74(-3.45%) |
Feb 02, 2018 | 21.67 | 21.96 | 21.55 | 21.45 | 73,295 | -0.48(-2.19%) |
Feb 01, 2018 | 22.52 | 22.54 | 21.79 | 21.93 | 56,837 | -0.73(-3.22%) |
Jan 31, 2018 | 23.23 | 23.23 | 22.59 | 22.66 | 34,154 | -0.42(-1.82%) |
Jan 30, 2018 | 23.07 | 23.44 | 23.07 | 23.08 | 43,789 | -0.19(-0.82%) |
Jan 29, 2018 | 23.77 | 24.46 | 23.21 | 23.27 | 62,091 | -0.65(-2.72%) |
Jan 26, 2018 | 23.91 | 24.23 | 23.20 | 23.92 | 35,045 | +0.06(+0.25%) |
Jan 25, 2018 | 23.71 | 24.09 | 23.28 | 23.86 | 47,096 | +0.35(+1.49%) |
Jan 24, 2018 | 23.67 | 23.93 | 23.19 | 23.51 | 63,634 | +0.00(+0.00%) |
Jan 23, 2018 | 23.27 | 23.68 | 23.01 | 23.51 | 47,166 | +0.14(+0.60%) |
Jan 22, 2018 | 23.74 | 23.12 | 23.37 | 41,192 | -0.43(-1.81%) | |
Jan 19, 2018 | 23.43 | 23.99 | 23.11 | 23.80 | 58,164 | +0.39(+1.67%) |
Jan 18, 2018 | 23.85 | 23.85 | 23.25 | 23.41 | 54,177 | -0.45(-1.89%) |
Jan 17, 2018 | 23.85 | 24.37 | 23.25 | 23.86 | 45,050 | +0.11(+0.46%) |
Jan 16, 2018 | 24.60 | 24.96 | 23.60 | 23.75 | 80,548 | -0.60(-2.46%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | +1.10(+4.73%) | |
Jan 11, 2018 | 23.26 | 23.57 | 23.19 | 23.25 | 56,337 | -0.02(-0.09%) |
Jan 10, 2018 | 23.53 | 23.57 | 23.07 | 23.27 | 45,363 | -0.29(-1.23%) |
Jan 09, 2018 | 23.59 | 23.95 | 23.14 | 23.56 | 83,705 | +0.03(+0.13%) |
Jan 08, 2018 | 23.45 | 23.77 | 23.00 | 23.53 | 58,202 | +0.01(+0.04%) |
Jan 05, 2018 | 23.24 | 24.05 | 23.02 | 23.52 | 68,126 | +0.35(+1.51%) |
Jan 04, 2018 | 22.57 | 23.37 | 22.49 | 23.17 | 90,726 | +0.60(+2.66%) |
Jan 03, 2018 | 23.31 | 23.31 | 22.35 | 22.57 | 77,065 | -0.76(-3.26%) |
Jan 02, 2018 | 24.11 | 24.20 | 23.11 | 23.33 | 48,339 | -0.61(-2.55%) |
Dec 29, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.32(-1.32%) | |
Dec 28, 2017 | 23.83 | 24.31 | 23.72 | 24.26 | 75,754 | +0.44(+1.85%) |
Dec 27, 2017 | 23.97 | 24.51 | 23.64 | 23.82 | 37,688 | -0.03(-0.13%) |
Dec 26, 2017 | 23.60 | 24.34 | 23.28 | 23.85 | 73,366 | +0.23(+0.97%) |
Dec 22, 2017 | 23.86 | 24.07 | 23.20 | 23.62 | 43,961 | -0.22(-0.92%) |
Dec 21, 2017 | 24.84 | 24.90 | 23.78 | 23.84 | 39,316 | -0.95(-3.83%) |
Dec 20, 2017 | 24.51 | 24.91 | 24.30 | 24.79 | 37,117 | +0.45(+1.85%) |
Dec 19, 2017 | 24.98 | 25.22 | 24.11 | 24.34 | 43,151 | -0.60(-2.41%) |
Dec 18, 2017 | 24.78 | 25.32 | 24.67 | 24.94 | 48,982 | +0.33(+1.34%) |
Dec 15, 2017 | 25.51 | 24.59 | 24.61 | 101,211 | -0.46(-1.83%) | |
Dec 14, 2017 | 25.16 | 25.86 | 24.82 | 25.07 | 59,128 | -0.08(-0.32%) |
Dec 13, 2017 | 25.51 | 26.17 | 24.81 | 25.15 | 68,495 | -0.36(-1.41%) |
Dec 12, 2017 | 25.27 | 25.79 | 25.17 | 25.51 | 55,216 | +0.26(+1.03%) |
Dec 11, 2017 | 24.53 | 25.50 | 23.98 | 25.25 | 69,317 | +0.89(+3.65%) |
Dec 08, 2017 | 23.87 | 25.45 | 23.78 | 24.36 | 106,378 | +0.69(+2.92%) |
Dec 07, 2017 | 24.34 | 24.76 | 23.50 | 23.67 | 68,480 | -0.66(-2.71%) |
Dec 06, 2017 | 24.61 | 24.93 | 24.11 | 24.33 | 52,557 | -0.18(-0.73%) |
Dec 05, 2017 | 25.01 | 25.01 | 24.25 | 24.51 | 51,616 | -0.50(-2.00%) |
Dec 04, 2017 | 25.48 | 25.85 | 24.77 | 25.01 | 32,943 | -0.16(-0.64%) |