Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.59 | 21.86 | 21.12 | 21.13 | 451,128 | -0.25(-1.17%) |
Feb 27, 2018 | 21.53 | 21.90 | 21.29 | 21.38 | 458,553 | -0.27(-1.24%) |
Feb 26, 2018 | 21.67 | 21.67 | 21.41 | 21.65 | 373,892 | +0.02(+0.11%) |
Feb 23, 2018 | 21.72 | 21.75 | 21.33 | 21.63 | 807,444 | +0.02(+0.11%) |
Feb 22, 2018 | 22.10 | 22.17 | 21.40 | 21.60 | 715,314 | -0.41(-1.85%) |
Feb 21, 2018 | 21.24 | 22.29 | 21.24 | 22.01 | 708,655 | +0.81(+3.84%) |
Feb 20, 2018 | 21.50 | 21.87 | 21.18 | 21.20 | 511,941 | -0.35(-1.64%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.60 | 21.60 | 21.29 | 21.48 | 353,488 | +0.01(+0.04%) |
Feb 14, 2018 | 20.87 | 21.63 | 20.67 | 21.47 | 429,755 | +0.49(+2.34%) |
Feb 13, 2018 | 20.75 | 21.11 | 20.55 | 20.98 | 424,577 | +0.19(+0.92%) |
Feb 12, 2018 | 20.39 | 20.94 | 20.11 | 20.79 | 789,920 | +0.58(+2.88%) |
Feb 09, 2018 | 19.81 | 20.28 | 19.38 | 20.21 | 5,589,227 | +0.81(+4.15%) |
Feb 08, 2018 | 20.48 | 20.65 | 19.33 | 19.40 | 1,021,674 | -1.28(-6.19%) |
Feb 07, 2018 | 20.42 | 20.94 | 20.30 | 20.68 | 189,168 | +0.16(+0.78%) |
Feb 06, 2018 | 19.99 | 20.71 | 19.99 | 20.52 | 352,493 | -0.02(-0.07%) |
Feb 05, 2018 | 19.99 | 20.70 | 19.97 | 20.54 | 529,715 | +0.18(+0.87%) |
Feb 02, 2018 | 21.50 | 21.71 | 20.29 | 20.36 | 654,183 | -1.22(-5.65%) |
Feb 01, 2018 | 21.41 | 21.64 | 21.21 | 21.58 | 187,236 | +0.12(+0.54%) |
Jan 31, 2018 | 21.69 | 22.00 | 21.29 | 21.47 | 221,855 | -0.15(-0.67%) |
Jan 30, 2018 | 21.54 | 21.63 | 21.54 | 21.61 | 243,923 | -0.11(-0.53%) |
Jan 29, 2018 | 21.66 | 21.85 | 21.60 | 21.73 | 321,012 | +0.01(+0.03%) |
Jan 26, 2018 | 22.00 | 22.00 | 21.58 | 21.72 | 628,408 | -0.12(-0.56%) |
Jan 25, 2018 | 21.87 | 21.91 | 21.56 | 21.84 | 389,416 | +0.15(+0.67%) |
Jan 24, 2018 | 21.83 | 21.98 | 21.63 | 21.70 | 281,270 | -0.01(-0.04%) |
Jan 23, 2018 | 21.72 | 21.90 | 21.59 | 21.70 | 269,639 | -0.08(-0.39%) |
Jan 22, 2018 | 21.91 | 21.94 | 21.60 | 21.79 | 155,574 | -0.25(-1.15%) |
Jan 19, 2018 | 21.56 | 22.07 | 21.56 | 22.04 | 270,285 | +0.51(+2.35%) |
Jan 18, 2018 | 21.58 | 21.66 | 21.50 | 21.54 | 238,099 | -0.18(-0.81%) |
Jan 17, 2018 | 21.47 | 21.77 | 21.11 | 21.71 | 219,616 | +0.32(+1.51%) |
Jan 16, 2018 | 21.75 | 21.95 | 21.24 | 21.39 | 405,351 | -0.22(-1.03%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.06(-0.28%) | |
Jan 11, 2018 | 21.35 | 21.68 | 21.35 | 21.67 | 198,916 | +0.41(+1.95%) |
Jan 10, 2018 | 21.22 | 21.54 | 21.12 | 21.26 | 494,734 | +0.05(+0.25%) |
Jan 09, 2018 | 20.88 | 21.27 | 20.88 | 21.21 | 336,591 | +0.35(+1.65%) |
Jan 08, 2018 | 21.07 | 21.07 | 20.73 | 20.86 | 285,025 | -0.20(-0.95%) |
Jan 05, 2018 | 21.25 | 21.25 | 20.91 | 21.06 | 702,252 | -0.05(-0.22%) |
Jan 04, 2018 | 21.05 | 21.29 | 20.90 | 21.11 | 458,579 | +0.18(+0.88%) |
Jan 03, 2018 | 20.68 | 20.98 | 20.41 | 20.92 | 436,261 | +0.20(+0.96%) |
Jan 02, 2018 | 20.99 | 20.99 | 20.52 | 20.72 | 550,020 | -0.08(-0.41%) |
Dec 29, 2017 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 20.67 | 20.84 | 20.50 | 20.82 | 232,564 | +0.35(+1.72%) |
Dec 27, 2017 | 20.54 | 20.57 | 20.37 | 20.47 | 377,071 | -0.06(-0.30%) |
Dec 26, 2017 | 20.71 | 20.77 | 20.40 | 20.53 | 522,719 | -0.15(-0.74%) |
Dec 22, 2017 | 20.55 | 20.71 | 20.33 | 20.68 | 427,174 | +0.19(+0.94%) |
Dec 21, 2017 | 20.68 | 20.70 | 20.41 | 20.49 | 474,788 | -0.12(-0.56%) |
Dec 20, 2017 | 20.47 | 20.72 | 20.26 | 20.61 | 656,134 | +0.21(+1.02%) |
Dec 19, 2017 | 20.34 | 20.68 | 20.34 | 20.40 | 1,225,798 | +0.06(+0.30%) |
Dec 18, 2017 | 19.87 | 20.46 | 19.86 | 20.34 | 1,386,712 | +0.66(+3.35%) |
Dec 15, 2017 | 19.22 | 19.83 | 19.06 | 19.68 | 2,717,837 | +0.51(+2.64%) |
Dec 14, 2017 | 19.11 | 19.53 | 19.03 | 19.17 | 1,006,682 | +0.15(+0.81%) |
Dec 13, 2017 | 19.03 | 19.38 | 18.91 | 19.02 | 788,971 | -0.02(-0.08%) |
Dec 12, 2017 | 19.04 | 19.26 | 18.92 | 19.03 | 693,573 | -0.02(-0.12%) |
Dec 11, 2017 | 19.37 | 19.71 | 19.05 | 19.06 | 508,426 | -0.34(-1.74%) |
Dec 08, 2017 | 19.57 | 19.57 | 19.24 | 19.39 | 470,295 | +0.00(+0.00%) |
Dec 07, 2017 | 18.93 | 19.58 | 18.93 | 738,522 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.94 | 19.36 | 18.94 | 18.97 | 387,431 | -0.07(-0.36%) |
Dec 05, 2017 | 19.43 | 19.56 | 18.97 | 19.04 | 477,370 | -0.35(-1.78%) |
Dec 04, 2017 | 19.43 | 19.58 | 19.43 | 19.39 | 946,931 | +0.21(+1.08%) |