Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.71 | 20.89 | 20.52 | 20.81 | 44,488 | -0.07(-0.34%) |
Feb 27, 2018 | 21.05 | 21.14 | 20.73 | 20.88 | 25,134 | -0.21(-1.00%) |
Feb 26, 2018 | 21.20 | 21.23 | 21.03 | 21.09 | 83,239 | -0.15(-0.71%) |
Feb 23, 2018 | 21.11 | 21.39 | 21.04 | 21.24 | 13,847 | +0.24(+1.14%) |
Feb 22, 2018 | 21.32 | 21.48 | 20.97 | 21.00 | 35,534 | -0.46(-2.14%) |
Feb 21, 2018 | 21.65 | 21.92 | 21.38 | 21.46 | 78,784 | -0.19(-0.88%) |
Feb 20, 2018 | 21.56 | 21.84 | 21.53 | 21.65 | 14,987 | +0.10(+0.46%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.18(+0.84%) | |
Feb 15, 2018 | 21.72 | 21.72 | 21.20 | 21.37 | 18,517 | -0.27(-1.25%) |
Feb 14, 2018 | 21.48 | 21.86 | 21.41 | 21.64 | 35,290 | -0.01(-0.05%) |
Feb 13, 2018 | 21.91 | 21.91 | 21.40 | 21.65 | 23,477 | -0.35(-1.59%) |
Feb 12, 2018 | 21.49 | 22.13 | 21.42 | 22.00 | 23,347 | +0.74(+3.48%) |
Feb 09, 2018 | 21.53 | 21.53 | 20.58 | 21.26 | 35,583 | -0.10(-0.47%) |
Feb 08, 2018 | 22.18 | 22.26 | 21.36 | 21.36 | 40,640 | -0.81(-3.65%) |
Feb 07, 2018 | 22.01 | 22.43 | 21.95 | 22.17 | 34,161 | +0.12(+0.54%) |
Feb 06, 2018 | 21.72 | 22.11 | 21.39 | 22.05 | 72,732 | -0.10(-0.45%) |
Feb 05, 2018 | 22.16 | 22.38 | 21.97 | 22.15 | 44,155 | -0.31(-1.38%) |
Feb 02, 2018 | 23.38 | 23.38 | 22.31 | 22.46 | 73,971 | -1.18(-4.99%) |
Feb 01, 2018 | 22.89 | 23.80 | 22.86 | 23.64 | 52,425 | +0.64(+2.78%) |
Jan 31, 2018 | 22.82 | 23.09 | 22.82 | 23.00 | 26,232 | -0.02(-0.09%) |
Jan 30, 2018 | 22.79 | 23.08 | 22.97 | 23.02 | 36,951 | +0.05(+0.22%) |
Jan 29, 2018 | 22.95 | 23.09 | 22.88 | 22.97 | 27,933 | -0.10(-0.43%) |
Jan 26, 2018 | 23.13 | 23.15 | 22.90 | 23.07 | 28,263 | -0.01(-0.04%) |
Jan 25, 2018 | 23.15 | 23.21 | 23.00 | 23.08 | 36,183 | -0.07(-0.30%) |
Jan 24, 2018 | 23.50 | 23.50 | 23.05 | 23.15 | 22,404 | -0.25(-1.07%) |
Jan 23, 2018 | 22.71 | 23.43 | 22.65 | 23.40 | 47,778 | +0.69(+3.04%) |
Jan 22, 2018 | 22.84 | 22.90 | 22.56 | 22.71 | 120,193 | -0.15(-0.66%) |
Jan 19, 2018 | 23.10 | 23.15 | 22.76 | 22.86 | 41,585 | -0.23(-1.00%) |
Jan 18, 2018 | 23.18 | 23.23 | 22.94 | 23.09 | 26,163 | -0.09(-0.39%) |
Jan 17, 2018 | 22.86 | 23.20 | 22.85 | 23.18 | 32,221 | +0.18(+0.78%) |
Jan 16, 2018 | 23.12 | 23.18 | 22.91 | 23.00 | 26,640 | -0.22(-0.95%) |
Jan 15, 2018 | 23.00 | 23.24 | 22.99 | 23.22 | 31,131 | +0.17(+0.74%) |
Jan 12, 2018 | 22.95 | 23.15 | 22.82 | 23.05 | 47,089 | +0.14(+0.61%) |
Jan 11, 2018 | 22.64 | 22.99 | 22.45 | 22.91 | 97,988 | +0.27(+1.19%) |
Jan 10, 2018 | 22.75 | 22.93 | 22.50 | 22.64 | 47,498 | -0.17(-0.75%) |
Jan 09, 2018 | 22.85 | 23.02 | 22.77 | 22.81 | 24,386 | -0.01(-0.04%) |
Jan 08, 2018 | 22.80 | 22.84 | 22.60 | 22.82 | 91,996 | -0.04(-0.17%) |
Jan 05, 2018 | 22.80 | 22.86 | 22.55 | 22.86 | 99,495 | +0.06(+0.26%) |
Jan 04, 2018 | 23.15 | 23.15 | 22.67 | 22.80 | 48,028 | -0.29(-1.26%) |
Jan 03, 2018 | 22.93 | 23.15 | 22.80 | 23.09 | 55,459 | +0.12(+0.52%) |
Jan 02, 2018 | 22.73 | 23.00 | 22.53 | 22.97 | 28,503 | +0.33(+1.46%) |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.06(+0.27%) | |
Dec 28, 2017 | 22.49 | 22.59 | 22.46 | 22.58 | 8,969 | +0.08(+0.36%) |
Dec 27, 2017 | 22.67 | 22.83 | 22.31 | 22.50 | 45,756 | -0.16(-0.71%) |
Dec 22, 2017 | 23.14 | 23.14 | 22.65 | 22.66 | 47,100 | -0.51(-2.20%) |
Dec 21, 2017 | 23.05 | 23.40 | 23.02 | 23.17 | 66,847 | +0.14(+0.61%) |
Dec 20, 2017 | 23.08 | 23.23 | 23.00 | 23.03 | 49,193 | -0.01(-0.04%) |
Dec 19, 2017 | 23.22 | 23.32 | 23.01 | 23.04 | 56,283 | -0.17(-0.73%) |
Dec 18, 2017 | 23.10 | 23.40 | 23.06 | 23.21 | 44,959 | +0.11(+0.48%) |
Dec 15, 2017 | 23.07 | 23.24 | 23.02 | 23.10 | 65,386 | +0.05(+0.22%) |
Dec 14, 2017 | 23.62 | 23.75 | 22.99 | 23.05 | 111,766 | -0.61(-2.58%) |
Dec 13, 2017 | 23.82 | 23.82 | 23.28 | 23.66 | 78,539 | -0.06(-0.25%) |
Dec 12, 2017 | 23.64 | 24.07 | 23.54 | 23.72 | 95,487 | +0.08(+0.34%) |
Dec 11, 2017 | 23.81 | 23.81 | 23.56 | 23.64 | 88,798 | -0.18(-0.76%) |
Dec 08, 2017 | 24.15 | 24.21 | 23.61 | 23.82 | 115,732 | -0.17(-0.71%) |
Dec 07, 2017 | 23.58 | 24.07 | 23.58 | 23.99 | 32,601 | +0.46(+1.95%) |
Dec 06, 2017 | 23.97 | 23.97 | 23.50 | 23.53 | 72,621 | -0.59(-2.45%) |
Dec 05, 2017 | 23.98 | 24.25 | 23.68 | 24.12 | 32,398 | +0.21(+0.88%) |
Dec 04, 2017 | 23.90 | 24.31 | 23.74 | 23.91 | 64,308 | +0.07(+0.29%) |