Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.12 | 21.15 | 21.07 | 21.08 | 214,123 | +0.02(+0.07%) |
Feb 27, 2018 | 21.17 | 21.19 | 20.98 | 21.06 | 264,442 | -0.09(-0.41%) |
Feb 26, 2018 | 21.27 | 21.27 | 21.12 | 21.15 | 721,144 | +0.02(+0.07%) |
Feb 23, 2018 | 21.08 | 21.13 | 21.04 | 21.13 | 95,416 | +0.14(+0.67%) |
Feb 22, 2018 | 20.98 | 21.08 | 20.96 | 20.99 | 216,130 | +0.10(+0.49%) |
Feb 21, 2018 | 21.15 | 21.16 | 20.89 | 20.89 | 833,194 | -0.23(-1.11%) |
Feb 20, 2018 | 21.15 | 21.18 | 21.09 | 21.12 | 821,146 | -0.06(-0.29%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.07(+0.33%) | |
Feb 15, 2018 | 21.15 | 21.19 | 21.10 | 21.12 | 455,609 | +0.12(+0.59%) |
Feb 14, 2018 | 21.04 | 21.05 | 20.94 | 20.99 | 851,469 | -0.13(-0.63%) |
Feb 13, 2018 | 21.13 | 21.12 | 140,849 | -0.02(-0.11%) | ||
Feb 12, 2018 | 21.23 | 21.23 | 21.13 | 21.15 | 185,757 | +0.05(+0.22%) |
Feb 09, 2018 | 21.17 | 21.18 | 21.08 | 21.10 | 458,399 | -0.13(-0.62%) |
Feb 08, 2018 | 21.31 | 21.37 | 21.22 | 21.23 | 149,977 | -0.16(-0.77%) |
Feb 07, 2018 | 21.59 | 21.59 | 21.36 | 21.40 | 205,632 | -0.12(-0.54%) |
Feb 06, 2018 | 21.51 | 21.58 | 21.45 | 21.51 | 192,481 | -0.07(-0.32%) |
Feb 05, 2018 | 21.50 | 21.65 | 21.43 | 21.58 | 2,202,198 | -0.00(-0.00%) |
Feb 02, 2018 | 21.71 | 21.71 | 21.57 | 21.58 | 188,906 | -0.20(-0.93%) |
Feb 01, 2018 | 21.99 | 22.02 | 21.78 | 21.79 | 118,797 | -0.21(-0.97%) |
Jan 31, 2018 | 21.99 | 22.00 | 21.87 | 22.00 | 185,912 | +0.13(+0.60%) |
Jan 30, 2018 | 21.93 | 21.93 | 21.85 | 21.87 | 125,338 | -0.12(-0.57%) |
Jan 29, 2018 | 22.01 | 22.01 | 21.92 | 21.99 | 266,193 | -0.09(-0.39%) |
Jan 26, 2018 | 22.09 | 22.09 | 22.02 | 22.08 | 147,103 | -0.02(-0.07%) |
Jan 25, 2018 | 21.93 | 22.12 | 21.90 | 22.09 | 249,968 | +0.18(+0.82%) |
Jan 24, 2018 | 21.86 | 21.91 | 21.84 | 21.91 | 110,232 | -0.04(-0.18%) |
Jan 23, 2018 | 21.94 | 21.99 | 21.89 | 21.95 | 156,895 | +0.09(+0.39%) |
Jan 22, 2018 | 21.91 | 21.94 | 21.85 | 21.87 | 217,425 | +0.01(+0.04%) |
Jan 19, 2018 | 21.93 | 21.93 | 21.84 | 21.86 | 230,714 | -0.12(-0.55%) |
Jan 18, 2018 | 21.98 | 22.02 | 21.94 | 21.98 | 439,512 | -0.14(-0.62%) |
Jan 17, 2018 | 22.22 | 22.24 | 22.10 | 22.12 | 838,762 | -0.09(-0.42%) |
Jan 16, 2018 | 22.22 | 22.23 | 22.16 | 22.21 | 1,758,201 | +0.07(+0.32%) |
Jan 12, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.05(+0.25%) | |
Jan 11, 2018 | 21.96 | 22.12 | 21.94 | 22.08 | 628,319 | +0.09(+0.42%) |
Jan 10, 2018 | 22.01 | 21.99 | 1,203,524 | +0.07(+0.32%) | ||
Jan 09, 2018 | 22.00 | 22.03 | 21.91 | 21.92 | 465,875 | -0.18(-0.81%) |
Jan 08, 2018 | 22.14 | 22.14 | 22.06 | 22.10 | 118,789 | -0.01(-0.04%) |
Jan 05, 2018 | 22.10 | 22.12 | 22.05 | 22.11 | 309,086 | -0.01(-0.03%) |
Jan 04, 2018 | 22.08 | 22.14 | 22.02 | 22.12 | 129,013 | +0.01(+0.03%) |
Jan 03, 2018 | 22.07 | 22.12 | 22.01 | 22.11 | 101,042 | +0.07(+0.32%) |
Jan 02, 2018 | 22.19 | 22.19 | 21.96 | 22.04 | 1,052,538 | -0.21(-0.94%) |
Dec 29, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.03(+0.14%) | |
Dec 28, 2017 | 22.22 | 22.24 | 22.17 | 22.22 | 39,419 | -0.01(-0.06%) |
Dec 27, 2017 | 22.08 | 22.25 | 22.08 | 22.23 | 69,306 | +0.21(+0.95%) |
Dec 26, 2017 | 21.98 | 22.05 | 21.98 | 22.02 | 27,592 | +0.07(+0.32%) |
Dec 22, 2017 | 21.95 | 21.96 | 21.93 | 21.95 | 136,233 | +0.02(+0.07%) |
Dec 21, 2017 | 21.83 | 21.96 | 21.83 | 21.94 | 132,122 | +0.12(+0.57%) |
Dec 20, 2017 | 21.84 | 21.88 | 21.81 | 21.81 | 118,444 | -0.16(-0.71%) |
Dec 19, 2017 | 22.05 | 22.05 | 21.94 | 21.97 | 446,574 | -0.16(-0.72%) |
Dec 18, 2017 | 22.26 | 22.26 | 22.10 | 22.13 | 87,749 | -0.13(-0.59%) |
Dec 15, 2017 | 22.21 | 22.29 | 22.16 | 22.26 | 48,490 | +0.08(+0.35%) |
Dec 14, 2017 | 22.07 | 22.19 | 22.05 | 22.18 | 53,449 | +0.08(+0.35%) |
Dec 13, 2017 | 22.03 | 22.11 | 22.03 | 22.10 | 127,210 | +0.11(+0.49%) |
Dec 12, 2017 | 21.97 | 22.01 | 21.92 | 21.99 | 177,846 | +0.00(+0.01%) |
Dec 11, 2017 | 22.01 | 22.06 | 21.99 | 21.99 | 38,982 | +0.01(+0.02%) |
Dec 08, 2017 | 21.97 | 22.00 | 21.94 | 21.99 | 68,346 | -0.02(-0.11%) |
Dec 07, 2017 | 22.14 | 22.15 | 21.97 | 22.01 | 146,164 | -0.11(-0.52%) |
Dec 06, 2017 | 22.13 | 22.18 | 22.10 | 22.12 | 39,336 | +0.07(+0.31%) |
Dec 05, 2017 | 21.93 | 22.06 | 21.93 | 22.06 | 891,735 | +0.12(+0.56%) |
Dec 04, 2017 | 21.89 | 21.96 | 21.87 | 21.93 | 14,982 | +0.00(+0.01%) |