Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.03 | 21.21 | 20.32 | 20.82 | 20,424 | -0.10(-0.46%) |
Feb 27, 2018 | 20.89 | 20.92 | 20.17 | 20.92 | 5,465 | -0.13(-0.60%) |
Feb 26, 2018 | 20.50 | 21.05 | 20.50 | 21.05 | 4,911 | +0.47(+2.28%) |
Feb 23, 2018 | 20.59 | 20.64 | 20.14 | 20.58 | 9,975 | +0.16(+0.78%) |
Feb 22, 2018 | 20.93 | 21.38 | 20.42 | 20.42 | 6,519 | -0.59(-2.80%) |
Feb 21, 2018 | 20.58 | 21.08 | 20.58 | 21.01 | 2,732 | +0.56(+2.72%) |
Feb 20, 2018 | 21.08 | 21.08 | 20.45 | 20.45 | 2,612 | -0.72(-3.42%) |
Feb 16, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 20.09 | 21.34 | 19.93 | 21.22 | 26,967 | +1.25(+6.26%) |
Feb 14, 2018 | 20.03 | 20.12 | 19.76 | 19.97 | 46,407 | -0.06(-0.28%) |
Feb 13, 2018 | 20.66 | 20.66 | 19.97 | 20.03 | 4,475 | -0.56(-2.74%) |
Feb 12, 2018 | 20.58 | 21.29 | 20.29 | 20.59 | 7,378 | +0.07(+0.35%) |
Feb 09, 2018 | 20.69 | 21.01 | 20.45 | 20.52 | 10,435 | +0.18(+0.90%) |
Feb 08, 2018 | 20.94 | 21.00 | 20.34 | 20.34 | 10,950 | -0.33(-1.58%) |
Feb 07, 2018 | 21.10 | 21.10 | 20.26 | 20.66 | 17,492 | -0.50(-2.37%) |
Feb 06, 2018 | 21.36 | 21.58 | 20.69 | 21.16 | 11,560 | -0.60(-2.78%) |
Feb 05, 2018 | 21.79 | 21.79 | 21.77 | 21.77 | 3,262 | -0.29(-1.33%) |
Feb 02, 2018 | 22.52 | 22.64 | 22.06 | 22.06 | 6,897 | -0.40(-1.77%) |
Feb 01, 2018 | 22.68 | 22.71 | 21.78 | 22.46 | 25,026 | +0.70(+3.22%) |
Jan 31, 2018 | 22.05 | 22.05 | 21.75 | 21.76 | 8,688 | -0.06(-0.29%) |
Jan 30, 2018 | 22.51 | 22.51 | 21.82 | 21.82 | 6,065 | -0.63(-2.80%) |
Jan 29, 2018 | 23.02 | 23.02 | 22.45 | 22.45 | 3,887 | -0.18(-0.81%) |
Jan 26, 2018 | 22.75 | 22.75 | 22.55 | 22.64 | 2,059 | -0.49(-2.10%) |
Jan 25, 2018 | 22.72 | 23.57 | 22.72 | 23.12 | 7,877 | +0.29(+1.25%) |
Jan 24, 2018 | 22.82 | 23.31 | 22.82 | 22.84 | 3,517 | -0.06(-0.28%) |
Jan 23, 2018 | 22.93 | 22.93 | 22.14 | 22.90 | 4,650 | -0.26(-1.13%) |
Jan 22, 2018 | 22.17 | 23.16 | 22.10 | 23.16 | 5,457 | +0.48(+2.12%) |
Jan 19, 2018 | 22.17 | 23.01 | 22.17 | 22.68 | 6,157 | +0.10(+0.46%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.46 | 22.58 | 7,945 | -0.28(-1.21%) |
Jan 17, 2018 | 22.71 | 22.87 | 21.89 | 22.85 | 4,906 | +0.24(+1.05%) |
Jan 16, 2018 | 22.71 | 23.50 | 22.62 | 22.62 | 18,866 | -0.01(-0.03%) |
Jan 12, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.48(+2.18%) | |
Jan 11, 2018 | 22.10 | 22.57 | 22.10 | 22.14 | 2,409 | -0.02(-0.07%) |
Jan 10, 2018 | 22.05 | 22.16 | 21.76 | 22.16 | 4,076 | +0.15(+0.68%) |
Jan 09, 2018 | 21.99 | 22.91 | 21.88 | 22.01 | 5,796 | -0.06(-0.25%) |
Jan 08, 2018 | 21.92 | 22.52 | 21.69 | 22.06 | 2,879 | +0.03(+0.14%) |
Jan 05, 2018 | 22.01 | 22.09 | 21.63 | 22.03 | 18,929 | +0.42(+1.94%) |
Jan 04, 2018 | 21.76 | 21.76 | 21.37 | 21.61 | 4,282 | +0.03(+0.15%) |
Jan 03, 2018 | 21.45 | 22.18 | 21.37 | 21.58 | 8,966 | +0.02(+0.07%) |
Jan 02, 2018 | 22.06 | 22.85 | 21.56 | 21.56 | 17,179 | -0.22(-1.02%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.59 | 22.67 | 22.03 | 22.03 | 6,261 | -0.10(-0.46%) |
Dec 27, 2017 | 22.19 | 22.24 | 22.07 | 22.13 | 2,824 | +0.01(+0.04%) |
Dec 26, 2017 | 22.16 | 22.43 | 22.00 | 22.13 | 12,883 | -0.03(-0.14%) |
Dec 22, 2017 | 22.50 | 22.65 | 22.16 | 22.16 | 26,894 | -0.32(-1.41%) |
Dec 21, 2017 | 22.63 | 23.19 | 22.47 | 22.47 | 6,553 | -0.06(-0.28%) |
Dec 20, 2017 | 23.58 | 23.58 | 22.54 | 22.54 | 3,155 | -0.02(-0.11%) |
Dec 19, 2017 | 23.66 | 23.66 | 22.56 | 22.56 | 7,829 | -1.09(-4.62%) |
Dec 18, 2017 | 24.03 | 24.49 | 23.34 | 23.65 | 22,262 | -0.34(-1.42%) |
Dec 15, 2017 | 22.49 | 24.14 | 22.48 | 23.99 | 72,965 | +1.44(+6.39%) |
Dec 14, 2017 | 22.97 | 23.03 | 22.55 | 22.55 | 6,277 | -0.51(-2.20%) |
Dec 13, 2017 | 22.87 | 23.26 | 22.22 | 23.06 | 13,163 | +0.22(+0.97%) |
Dec 12, 2017 | 22.97 | 23.16 | 22.54 | 22.84 | 5,778 | +0.05(+0.21%) |
Dec 11, 2017 | 22.71 | 23.27 | 22.55 | 22.79 | 47,828 | +0.03(+0.14%) |
Dec 08, 2017 | 22.70 | 23.20 | 22.67 | 22.76 | 3,405 | -0.23(-1.00%) |
Dec 07, 2017 | 23.11 | 23.70 | 22.99 | 22.99 | 7,533 | -0.03(-0.14%) |
Dec 06, 2017 | 22.93 | 23.33 | 22.85 | 23.02 | 12,689 | +0.17(+0.73%) |
Dec 05, 2017 | 22.71 | 23.35 | 22.43 | 22.85 | 11,788 | +0.18(+0.80%) |
Dec 04, 2017 | 23.80 | 23.80 | 22.47 | 22.67 | 15,289 | -0.80(-3.41%) |