Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.15 | 23.18 | 23.15 | 23.17 | 300 | +0.17(+0.74%) |
Feb 27, 2018 | 23.19 | 23.19 | 23.00 | 23.00 | 800 | -0.17(-0.73%) |
Feb 26, 2018 | 23.17 | 23.17 | 23.11 | 23.17 | 2,800 | +0.17(+0.74%) |
Feb 23, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.11(-0.48%) |
Feb 22, 2018 | 23.01 | 23.17 | 23.01 | 23.11 | 2,100 | +0.07(+0.30%) |
Feb 21, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 265 | -0.05(-0.22%) |
Feb 20, 2018 | 23.10 | 23.10 | 23.09 | 23.09 | 1,377 | -0.06(-0.26%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.48%) | |
Feb 15, 2018 | 22.83 | 23.04 | 22.83 | 23.04 | 1,910 | +0.28(+1.23%) |
Feb 14, 2018 | 22.74 | 22.76 | 22.69 | 22.76 | 1,541 | +0.04(+0.18%) |
Feb 13, 2018 | 22.75 | 22.77 | 22.72 | 22.72 | 4,400 | -0.13(-0.57%) |
Feb 12, 2018 | 23.13 | 23.13 | 22.82 | 22.85 | 5,100 | +0.20(+0.88%) |
Feb 09, 2018 | 23.10 | 23.11 | 22.65 | 22.65 | 1,175 | -0.43(-1.86%) |
Feb 08, 2018 | 23.23 | 23.23 | 23.07 | 23.08 | 300 | -0.18(-0.77%) |
Feb 07, 2018 | 23.26 | 23.15 | 23.26 | 800 | +0.11(+0.48%) | |
Feb 06, 2018 | 23.44 | 23.44 | 23.14 | 23.15 | 3,500 | -0.56(-2.36%) |
Feb 05, 2018 | 23.71 | 23.62 | 23.71 | 700 | +0.09(+0.38%) | |
Feb 02, 2018 | 23.72 | 23.72 | 23.62 | 23.62 | 200 | +0.02(+0.08%) |
Feb 01, 2018 | 23.60 | 23.61 | 23.60 | 23.60 | 5,200 | -0.03(-0.13%) |
Jan 31, 2018 | 23.70 | 23.70 | 23.62 | 23.63 | 1,600 | -0.17(-0.71%) |
Jan 30, 2018 | 23.43 | 23.85 | 23.43 | 23.80 | 7,410 | +0.07(+0.29%) |
Jan 29, 2018 | 23.70 | 23.73 | 23.60 | 23.73 | 5,150 | -0.02(-0.08%) |
Jan 26, 2018 | 23.64 | 23.75 | 23.63 | 23.75 | 23,213 | +0.23(+0.98%) |
Jan 25, 2018 | 23.60 | 23.65 | 23.52 | 23.52 | 31,703 | +0.02(+0.09%) |
Jan 24, 2018 | 23.58 | 23.60 | 23.50 | 23.50 | 3,460 | -0.10(-0.42%) |
Jan 23, 2018 | 23.61 | 23.61 | 23.51 | 23.60 | 1,000 | -0.01(-0.04%) |
Jan 22, 2018 | 23.66 | 23.73 | 23.61 | 23.61 | 450 | -0.02(-0.08%) |
Jan 19, 2018 | 23.63 | 23.65 | 23.62 | 23.63 | 3,217 | +0.11(+0.47%) |
Jan 18, 2018 | 23.50 | 23.63 | 23.50 | 23.52 | 13,000 | +0.01(+0.04%) |
Jan 17, 2018 | 23.43 | 23.51 | 23.43 | 23.51 | 1,038 | +0.17(+0.73%) |
Jan 16, 2018 | 23.40 | 23.40 | 23.34 | 23.34 | 5,200 | -0.06(-0.26%) |
Jan 15, 2018 | 23.47 | 23.47 | 23.40 | 23.40 | 2,761 | -0.05(-0.21%) |
Jan 12, 2018 | 23.50 | 23.58 | 23.45 | 23.45 | 10,758 | -0.13(-0.55%) |
Jan 11, 2018 | 23.73 | 23.73 | 23.58 | 23.58 | 3,600 | -0.13(-0.55%) |
Jan 10, 2018 | 23.52 | 23.76 | 23.52 | 23.71 | 30,700 | +0.05(+0.21%) |
Jan 09, 2018 | 23.39 | 23.69 | 23.26 | 23.66 | 17,869 | +0.26(+1.11%) |
Jan 08, 2018 | 23.15 | 23.41 | 23.15 | 23.40 | 5,800 | +0.25(+1.08%) |
Jan 05, 2018 | 22.98 | 23.25 | 22.98 | 23.15 | 11,750 | +0.35(+1.54%) |
Jan 04, 2018 | 22.81 | 22.93 | 22.75 | 22.80 | 53,200 | +0.00(+0.00%) |
Jan 03, 2018 | 22.60 | 22.83 | 22.57 | 22.80 | 75,944 | +0.23(+1.02%) |
Jan 02, 2018 | 22.41 | 22.57 | 22.41 | 22.57 | 2,100 | +0.09(+0.40%) |
Dec 29, 2017 | 22.48 | 22.48 | 22.48 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.53 | 22.53 | 22.45 | 22.45 | 1,600 | -0.08(-0.36%) |
Dec 27, 2017 | 22.46 | 22.53 | 22.45 | 22.53 | 1,123 | +0.07(+0.31%) |
Dec 22, 2017 | 22.47 | 22.47 | 22.46 | 22.46 | 400 | -0.10(-0.44%) |
Dec 21, 2017 | 22.35 | 22.56 | 22.35 | 22.56 | 1,900 | +0.31(+1.39%) |
Dec 20, 2017 | 22.35 | 22.46 | 22.25 | 22.25 | 2,800 | -0.11(-0.49%) |
Dec 19, 2017 | 22.32 | 22.36 | 22.31 | 22.36 | 975 | +0.25(+1.13%) |
Dec 18, 2017 | 22.14 | 22.22 | 22.11 | 22.11 | 10,031 | -0.10(-0.45%) |
Dec 15, 2017 | 22.16 | 22.21 | 22.01 | 22.21 | 2,500 | +0.21(+0.95%) |
Dec 14, 2017 | 22.10 | 22.10 | 21.85 | 22.00 | 8,950 | -0.21(-0.95%) |
Dec 13, 2017 | 22.20 | 22.39 | 22.20 | 22.21 | 13,653 | +0.00(+0.00%) |
Dec 12, 2017 | 22.24 | 22.24 | 22.21 | 22.21 | 11,000 | -0.11(-0.49%) |
Dec 11, 2017 | 22.25 | 22.32 | 22.23 | 22.32 | 5,516 | +0.02(+0.09%) |
Dec 08, 2017 | 22.24 | 22.30 | 22.21 | 22.30 | 32,000 | +0.09(+0.41%) |
Dec 07, 2017 | 22.25 | 22.30 | 22.16 | 22.21 | 2,953 | +0.00(+0.00%) |
Dec 06, 2017 | 22.41 | 22.41 | 22.21 | 22.21 | 600 | -0.39(-1.73%) |
Dec 05, 2017 | 22.70 | 22.77 | 22.60 | 22.60 | 3,200 | -0.09(-0.40%) |
Dec 04, 2017 | 22.78 | 22.78 | 22.69 | 22.69 | 1,200 | -0.08(-0.35%) |