Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.05 | 21.48 | 20.67 | 21.15 | 48,885 | +0.20(+0.96%) |
Feb 27, 2018 | 21.10 | 21.48 | 20.95 | 20.95 | 23,143 | -0.17(-0.81%) |
Feb 26, 2018 | 21.02 | 21.43 | 20.80 | 21.12 | 24,334 | +0.17(+0.81%) |
Feb 23, 2018 | 20.99 | 21.10 | 20.68 | 20.95 | 20,034 | +0.05(+0.24%) |
Feb 22, 2018 | 21.06 | 21.26 | 20.60 | 20.90 | 31,234 | -0.15(-0.73%) |
Feb 21, 2018 | 21.04 | 21.74 | 20.85 | 21.05 | 49,548 | -0.18(-0.84%) |
Feb 20, 2018 | 21.50 | 21.93 | 21.16 | 21.23 | 20,132 | -0.17(-0.80%) |
Feb 16, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.37(-1.72%) | |
Feb 15, 2018 | 21.65 | 22.02 | 21.28 | 21.77 | 35,436 | +0.13(+0.59%) |
Feb 14, 2018 | 21.31 | 21.94 | 21.15 | 21.65 | 47,932 | +0.14(+0.67%) |
Feb 13, 2018 | 21.58 | 21.58 | 21.31 | 21.50 | 14,852 | -0.23(-1.06%) |
Feb 12, 2018 | 21.44 | 21.82 | 21.22 | 21.73 | 21,522 | +0.28(+1.31%) |
Feb 09, 2018 | 21.25 | 21.64 | 20.93 | 21.45 | 50,786 | +0.30(+1.41%) |
Feb 08, 2018 | 21.83 | 21.84 | 20.96 | 21.15 | 75,350 | -0.68(-3.12%) |
Feb 07, 2018 | 20.83 | 21.75 | 20.83 | 21.83 | 38,315 | +0.54(+2.56%) |
Feb 06, 2018 | 21.06 | 21.36 | 20.49 | 21.29 | 104,048 | -0.35(-1.61%) |
Feb 05, 2018 | 21.11 | 21.64 | 20.96 | 21.64 | 99,207 | +0.37(+1.72%) |
Feb 02, 2018 | 21.36 | 21.69 | 21.20 | 21.27 | 102,907 | -0.40(-1.85%) |
Feb 01, 2018 | 21.74 | 22.03 | 21.41 | 21.67 | 30,851 | -0.20(-0.93%) |
Jan 31, 2018 | 21.91 | 22.10 | 21.55 | 21.88 | 45,735 | +0.00(+0.00%) |
Jan 30, 2018 | 21.65 | 21.65 | 21.42 | 21.88 | 63,340 | +0.01(+0.04%) |
Jan 29, 2018 | 22.21 | 22.29 | 21.71 | 21.87 | 42,834 | -0.34(-1.53%) |
Jan 26, 2018 | 22.37 | 22.50 | 21.90 | 22.21 | 41,467 | -0.21(-0.95%) |
Jan 25, 2018 | 22.15 | 22.60 | 22.14 | 22.42 | 33,103 | +0.12(+0.53%) |
Jan 24, 2018 | 22.33 | 22.73 | 22.15 | 22.30 | 44,346 | +0.09(+0.42%) |
Jan 23, 2018 | 22.46 | 22.79 | 21.96 | 22.21 | 57,956 | -0.23(-1.02%) |
Jan 22, 2018 | 22.26 | 22.52 | 22.06 | 22.44 | 91,884 | +0.30(+1.35%) |
Jan 19, 2018 | 21.92 | 22.42 | 21.69 | 22.14 | 29,095 | +0.31(+1.40%) |
Jan 18, 2018 | 21.48 | 22.34 | 21.48 | 21.83 | 13,063 | -0.09(-0.43%) |
Jan 17, 2018 | 22.26 | 22.70 | 21.32 | 21.93 | 65,334 | -0.36(-1.60%) |
Jan 16, 2018 | 22.96 | 23.37 | 22.17 | 22.28 | 62,985 | -0.49(-2.17%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.52 | 23.26 | 21.70 | 22.04 | 50,915 | -0.39(-1.75%) |
Jan 10, 2018 | 22.11 | 23.65 | 21.46 | 22.43 | 75,883 | +0.14(+0.65%) |
Jan 09, 2018 | 22.16 | 22.53 | 21.60 | 22.28 | 25,365 | +0.22(+1.00%) |
Jan 08, 2018 | 21.63 | 22.50 | 21.11 | 22.06 | 37,462 | +0.42(+1.93%) |
Jan 05, 2018 | 22.14 | 22.38 | 21.42 | 21.65 | 14,755 | -0.30(-1.36%) |
Jan 04, 2018 | 21.29 | 22.23 | 21.29 | 21.94 | 43,764 | +0.73(+3.45%) |
Jan 03, 2018 | 22.29 | 23.78 | 21.10 | 21.21 | 57,585 | -1.04(-4.67%) |
Jan 02, 2018 | 21.81 | 22.42 | 21.80 | 22.25 | 23,853 | +0.39(+1.79%) |
Dec 29, 2017 | 21.86 | 21.86 | 21.86 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 21.88 | 22.41 | 21.72 | 22.14 | 12,585 | +0.30(+1.36%) |
Dec 27, 2017 | 22.08 | 22.40 | 21.65 | 21.84 | 41,075 | -0.26(-1.16%) |
Dec 26, 2017 | 21.92 | 22.50 | 21.72 | 22.10 | 36,585 | +0.05(+0.23%) |
Dec 22, 2017 | 21.95 | 22.11 | 21.71 | 22.05 | 19,693 | +0.09(+0.43%) |
Dec 21, 2017 | 21.39 | 22.39 | 21.39 | 21.95 | 48,479 | +0.45(+2.10%) |
Dec 20, 2017 | 22.15 | 22.56 | 21.31 | 21.50 | 44,622 | -0.54(-2.43%) |
Dec 19, 2017 | 22.17 | 22.59 | 21.82 | 22.04 | 37,191 | -0.20(-0.92%) |
Dec 18, 2017 | 22.70 | 22.93 | 21.76 | 22.24 | 57,456 | -0.31(-1.36%) |
Dec 15, 2017 | 21.19 | 22.61 | 20.97 | 22.55 | 580,461 | +1.30(+6.13%) |
Dec 14, 2017 | 22.51 | 22.77 | 21.14 | 21.25 | 176,098 | -1.42(-6.27%) |
Dec 13, 2017 | 22.99 | 23.34 | 21.95 | 22.67 | 137,527 | +0.13(+0.57%) |
Dec 12, 2017 | 22.34 | 23.01 | 21.77 | 22.54 | 92,556 | +0.37(+1.65%) |
Dec 11, 2017 | 22.81 | 22.81 | 21.96 | 22.17 | 74,751 | -0.64(-2.80%) |
Dec 08, 2017 | 22.92 | 23.07 | 22.30 | 22.81 | 43,079 | +0.00(+0.00%) |
Dec 07, 2017 | 23.22 | 23.31 | 22.85 | 63,441 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.87 | 23.91 | 22.68 | 23.03 | 65,078 | -0.07(-0.29%) |
Dec 05, 2017 | 23.04 | 23.48 | 22.21 | 23.10 | 70,221 | +0.03(+0.11%) |
Dec 04, 2017 | 24.31 | 24.60 | 22.97 | 23.07 | 61,383 | -1.01(-4.20%) |