Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.10 | 22.47 | 21.83 | 21.90 | 95,688 | -0.06(-0.27%) |
Feb 27, 2018 | 22.48 | 22.69 | 21.82 | 21.96 | 87,705 | -0.54(-2.40%) |
Feb 26, 2018 | 22.00 | 22.83 | 21.95 | 22.50 | 207,629 | +0.61(+2.79%) |
Feb 23, 2018 | 22.08 | 22.20 | 21.53 | 21.89 | 115,590 | -0.03(-0.14%) |
Feb 22, 2018 | 22.06 | 21.65 | 21.92 | 84,514 | +0.19(+0.87%) | |
Feb 21, 2018 | 22.03 | 22.07 | 21.71 | 21.73 | 152,211 | -0.01(-0.05%) |
Feb 20, 2018 | 22.75 | 22.87 | 21.61 | 21.74 | 144,997 | -1.17(-5.11%) |
Feb 16, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.20(+0.88%) | |
Feb 15, 2018 | 22.12 | 22.64 | 21.88 | 22.71 | 232,797 | +0.70(+3.18%) |
Feb 14, 2018 | 22.13 | 22.49 | 21.78 | 22.01 | 200,875 | -0.22(-0.99%) |
Feb 13, 2018 | 22.13 | 22.57 | 22.02 | 22.23 | 147,053 | +0.01(+0.05%) |
Feb 12, 2018 | 22.26 | 22.35 | 21.45 | 22.22 | 120,793 | +0.11(+0.50%) |
Feb 09, 2018 | 22.13 | 22.45 | 21.32 | 22.11 | 139,286 | +0.25(+1.14%) |
Feb 08, 2018 | 22.70 | 22.92 | 21.82 | 21.86 | 140,488 | -0.91(-4.00%) |
Feb 07, 2018 | 22.85 | 23.04 | 22.61 | 22.77 | 132,406 | +0.09(+0.40%) |
Feb 06, 2018 | 22.37 | 23.20 | 22.01 | 22.68 | 319,169 | -0.04(-0.15%) |
Feb 05, 2018 | 22.59 | 23.10 | 21.87 | 22.71 | 134,024 | +0.02(+0.07%) |
Feb 02, 2018 | 23.01 | 23.37 | 22.41 | 22.70 | 173,510 | -0.41(-1.77%) |
Feb 01, 2018 | 23.90 | 23.90 | 22.79 | 23.11 | 168,675 | -0.89(-3.71%) |
Jan 31, 2018 | 24.61 | 24.88 | 23.64 | 24.00 | 107,986 | -0.45(-1.84%) |
Jan 30, 2018 | 24.34 | 24.53 | 24.18 | 24.45 | 153,860 | -0.08(-0.33%) |
Jan 29, 2018 | 24.02 | 24.65 | 24.02 | 24.53 | 103,205 | +0.42(+1.74%) |
Jan 26, 2018 | 24.55 | 24.73 | 23.82 | 24.11 | 203,855 | -0.48(-1.95%) |
Jan 25, 2018 | 24.49 | 24.94 | 24.29 | 24.59 | 236,014 | +0.08(+0.33%) |
Jan 24, 2018 | 25.18 | 25.18 | 24.48 | 24.51 | 211,645 | -0.72(-2.85%) |
Jan 23, 2018 | 25.55 | 26.36 | 25.12 | 25.23 | 262,996 | -0.38(-1.48%) |
Jan 22, 2018 | 24.93 | 26.48 | 24.76 | 25.61 | 390,168 | +0.53(+2.11%) |
Jan 19, 2018 | 24.57 | 25.97 | 24.21 | 25.08 | 446,909 | +0.59(+2.41%) |
Jan 18, 2018 | 24.26 | 24.99 | 23.81 | 24.49 | 329,508 | +0.20(+0.82%) |
Jan 17, 2018 | 23.40 | 25.03 | 23.27 | 24.29 | 407,519 | +0.99(+4.25%) |
Jan 16, 2018 | 23.80 | 24.39 | 23.25 | 23.30 | 282,623 | -0.20(-0.85%) |
Jan 12, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.94(+4.17%) | |
Jan 11, 2018 | 22.56 | 22.91 | 22.10 | 22.56 | 256,730 | -0.05(-0.22%) |
Jan 10, 2018 | 22.20 | 22.67 | 21.86 | 22.61 | 284,710 | +0.44(+1.98%) |
Jan 09, 2018 | 21.96 | 23.17 | 21.69 | 22.17 | 862,000 | +0.29(+1.33%) |
Jan 08, 2018 | 21.56 | 22.59 | 21.56 | 21.88 | 434,551 | +0.51(+2.39%) |
Jan 05, 2018 | 21.73 | 21.80 | 21.00 | 21.37 | 244,830 | -0.28(-1.29%) |
Jan 04, 2018 | 21.64 | 22.17 | 21.47 | 21.65 | 194,442 | +0.16(+0.74%) |
Jan 03, 2018 | 21.99 | 22.34 | 21.38 | 21.49 | 234,931 | -0.63(-2.85%) |
Jan 02, 2018 | 21.89 | 22.36 | 21.85 | 22.12 | 146,316 | +0.28(+1.28%) |
Dec 29, 2017 | 21.84 | 21.84 | 21.84 | 0 | -0.36(-1.62%) | |
Dec 28, 2017 | 22.15 | 22.35 | 21.89 | 22.20 | 98,640 | -0.03(-0.13%) |
Dec 27, 2017 | 22.50 | 22.74 | 22.15 | 22.23 | 258,900 | -0.26(-1.16%) |
Dec 26, 2017 | 22.23 | 22.59 | 22.17 | 22.49 | 103,468 | +0.14(+0.63%) |
Dec 22, 2017 | 22.40 | 22.51 | 21.81 | 22.35 | 223,220 | -0.11(-0.49%) |
Dec 21, 2017 | 21.89 | 22.51 | 21.73 | 22.46 | 184,535 | +0.61(+2.79%) |
Dec 20, 2017 | 21.44 | 22.31 | 21.01 | 21.85 | 163,091 | +0.58(+2.73%) |
Dec 19, 2017 | 21.45 | 21.83 | 21.07 | 21.27 | 107,661 | -0.20(-0.93%) |
Dec 18, 2017 | 21.96 | 22.45 | 21.36 | 21.47 | 213,990 | -0.54(-2.45%) |
Dec 15, 2017 | 21.17 | 22.10 | 20.85 | 22.01 | 604,280 | +0.99(+4.71%) |
Dec 14, 2017 | 21.98 | 21.98 | 20.70 | 21.02 | 159,541 | -0.92(-4.19%) |
Dec 13, 2017 | 21.35 | 22.00 | 21.17 | 21.94 | 117,123 | +0.99(+4.73%) |
Dec 12, 2017 | 21.50 | 21.87 | 20.84 | 20.95 | 79,995 | -0.48(-2.24%) |
Dec 11, 2017 | 20.58 | 21.60 | 20.58 | 21.43 | 103,104 | +0.99(+4.84%) |
Dec 08, 2017 | 20.93 | 21.83 | 20.37 | 20.44 | 104,078 | -0.48(-2.29%) |
Dec 07, 2017 | 20.95 | 21.22 | 20.81 | 20.92 | 39,349 | -0.10(-0.48%) |
Dec 06, 2017 | 21.34 | 21.50 | 20.85 | 21.02 | 54,584 | -0.33(-1.55%) |
Dec 05, 2017 | 21.61 | 21.85 | 21.19 | 21.35 | 125,364 | -0.28(-1.29%) |
Dec 04, 2017 | 20.47 | 21.75 | 20.47 | 21.63 | 228,286 | +1.29(+6.34%) |