Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.43 | 20.43 | 20.23 | 20.23 | 1,627 | -0.43(-2.07%) |
Feb 27, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 183 | -0.24(-1.16%) |
Feb 26, 2018 | 20.84 | 20.90 | 20.84 | 20.90 | 2,441 | +0.49(+2.39%) |
Feb 23, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,284 | +0.11(+0.55%) |
Feb 22, 2018 | 20.39 | 20.39 | 20.30 | 20.30 | 7,694 | -0.42(-2.00%) |
Feb 21, 2018 | 20.61 | 20.77 | 20.61 | 20.71 | 1,660 | +0.21(+1.02%) |
Feb 20, 2018 | 20.64 | 20.64 | 20.50 | 20.50 | 2,185 | -0.22(-1.07%) |
Feb 16, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.24(+1.16%) | |
Feb 15, 2018 | 20.35 | 20.59 | 20.34 | 20.49 | 2,889 | +0.77(+3.89%) |
Feb 13, 2018 | 19.72 | 19.72 | 19.72 | 73 | +0.20(+1.02%) | |
Feb 12, 2018 | 19.45 | 19.52 | 19.45 | 19.52 | 434 | +0.13(+0.68%) |
Feb 09, 2018 | 19.42 | 19.42 | 18.96 | 19.39 | 1,901 | -0.04(-0.20%) |
Feb 08, 2018 | 20.27 | 19.43 | 19.43 | 2,768 | -0.85(-4.18%) | |
Feb 07, 2018 | 19.77 | 19.77 | 20.27 | 199 | +0.50(+2.53%) | |
Feb 06, 2018 | 19.60 | 19.79 | 19.34 | 19.77 | 4,787 | -0.51(-2.49%) |
Feb 05, 2018 | 20.78 | 20.78 | 19.91 | 20.28 | 9,781 | -0.71(-3.39%) |
Feb 02, 2018 | 21.08 | 21.08 | 20.99 | 20.99 | 1,289 | -0.23(-1.10%) |
Feb 01, 2018 | 20.95 | 21.23 | 20.95 | 21.23 | 852 | +0.17(+0.81%) |
Jan 31, 2018 | 21.49 | 21.66 | 21.05 | 21.05 | 4,005 | -0.34(-1.59%) |
Jan 30, 2018 | 21.81 | 21.81 | 21.39 | 21.39 | 1,501 | -0.56(-2.56%) |
Jan 29, 2018 | 22.02 | 22.07 | 21.94 | 21.96 | 4,386 | +0.03(+0.16%) |
Jan 26, 2018 | 21.91 | 21.94 | 21.91 | 21.92 | 729 | +0.30(+1.40%) |
Jan 25, 2018 | 21.56 | 21.62 | 21.44 | 21.62 | 1,798 | +0.17(+0.79%) |
Jan 24, 2018 | 21.38 | 21.46 | 21.38 | 21.45 | 1,284 | +0.14(+0.66%) |
Jan 23, 2018 | 21.40 | 21.40 | 21.30 | 21.31 | 777 | +0.20(+0.95%) |
Jan 22, 2018 | 21.07 | 21.28 | 21.07 | 21.11 | 3,100 | +0.18(+0.87%) |
Jan 19, 2018 | 21.00 | 21.00 | 20.93 | 20.93 | 1,401 | +0.15(+0.72%) |
Jan 18, 2018 | 20.76 | 20.78 | 20.76 | 20.78 | 852 | -0.13(-0.60%) |
Jan 17, 2018 | 20.85 | 20.91 | 20.82 | 20.90 | 2,326 | +0.09(+0.45%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.81 | 20.81 | 2,161 | -0.22(-1.05%) |
Jan 12, 2018 | 21.03 | 21.03 | 21.03 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 20.79 | 20.93 | 20.79 | 20.89 | 2,482 | +0.33(+1.62%) |
Jan 10, 2018 | 20.56 | 995 | -0.09(-0.45%) | |||
Jan 09, 2018 | 20.35 | 20.35 | 20.65 | 189 | +0.31(+1.50%) | |
Jan 08, 2018 | 20.62 | 20.62 | 20.25 | 20.35 | 1,285 | -0.16(-0.78%) |
Jan 05, 2018 | 20.47 | 20.51 | 20.43 | 20.51 | 1,320 | +0.02(+0.11%) |
Jan 04, 2018 | 20.69 | 20.69 | 20.35 | 20.49 | 3,449 | -0.07(-0.34%) |
Jan 03, 2018 | 20.48 | 20.56 | 20.48 | 20.56 | 409 | +0.25(+1.22%) |
Jan 02, 2018 | 20.19 | 20.31 | 20.04 | 20.31 | 6,601 | +0.27(+1.36%) |
Dec 29, 2017 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.06 | 20.06 | 20.04 | 20.04 | 924 | -0.00(-0.02%) |
Dec 26, 2017 | 20.04 | 20.04 | 20.04 | 2 | -0.04(-0.18%) | |
Dec 22, 2017 | 20.09 | 20.09 | 20.08 | 20.08 | 1,590 | -0.06(-0.31%) |
Dec 21, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 906 | -0.07(-0.32%) |
Dec 18, 2017 | 20.20 | 20.20 | 20.20 | 25 | +0.29(+1.46%) | |
Dec 15, 2017 | 19.95 | 19.98 | 19.89 | 19.91 | 1,170 | -0.15(-0.75%) |
Dec 14, 2017 | 20.17 | 20.19 | 20.06 | 20.06 | 2,752 | -0.09(-0.46%) |
Dec 13, 2017 | 20.15 | 20.16 | 20.11 | 20.16 | 846 | +0.13(+0.65%) |
Dec 12, 2017 | 20.03 | 20.03 | 20.03 | 20.03 | 289 | +0.04(+0.21%) |
Dec 11, 2017 | 20.43 | 20.43 | 19.91 | 19.99 | 1,187 | +0.08(+0.40%) |
Dec 08, 2017 | 19.76 | 19.91 | 19.76 | 19.91 | 7,335 | +0.27(+1.38%) |
Dec 07, 2017 | 19.47 | 19.63 | 19.47 | 19.63 | 1,127 | +0.60(+3.15%) |
Dec 06, 2017 | 18.98 | 19.03 | 18.98 | 19.03 | 538 | -0.35(-1.79%) |
Dec 04, 2017 | 19.38 | 19.38 | 19.38 | 7 | -0.02(-0.10%) |