Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.68 | 22.69 | 22.01 | 22.01 | 329,726 | -0.59(-2.62%) |
Feb 27, 2018 | 22.98 | 23.02 | 22.58 | 22.60 | 145,477 | -0.38(-1.67%) |
Feb 26, 2018 | 22.98 | 23.07 | 22.88 | 22.98 | 118,780 | +0.00(+0.02%) |
Feb 23, 2018 | 22.84 | 22.98 | 22.62 | 22.98 | 121,119 | +0.31(+1.35%) |
Feb 22, 2018 | 22.68 | 23.07 | 22.58 | 22.67 | 165,981 | -0.01(-0.05%) |
Feb 21, 2018 | 22.70 | 22.95 | 22.62 | 22.68 | 101,151 | +0.02(+0.09%) |
Feb 20, 2018 | 22.90 | 23.07 | 22.58 | 22.66 | 116,322 | -0.30(-1.30%) |
Feb 16, 2018 | 22.96 | 22.96 | 22.96 | 0 | +0.10(+0.42%) | |
Feb 15, 2018 | 22.78 | 22.93 | 22.50 | 22.86 | 126,327 | +0.29(+1.27%) |
Feb 14, 2018 | 22.28 | 22.67 | 22.28 | 22.58 | 141,038 | +0.15(+0.68%) |
Feb 13, 2018 | 22.41 | 22.49 | 22.23 | 22.43 | 77,707 | -0.02(-0.09%) |
Feb 12, 2018 | 22.48 | 22.72 | 22.10 | 22.45 | 222,523 | +0.17(+0.78%) |
Feb 09, 2018 | 22.48 | 22.52 | 21.65 | 22.27 | 367,353 | +0.04(+0.20%) |
Feb 08, 2018 | 22.98 | 22.22 | 22.23 | 303,599 | -0.60(-2.65%) | |
Feb 07, 2018 | 22.70 | 22.92 | 22.50 | 22.83 | 244,384 | +0.25(+1.11%) |
Feb 06, 2018 | 21.74 | 22.65 | 21.59 | 22.58 | 418,912 | +0.15(+0.69%) |
Feb 05, 2018 | 22.98 | 23.16 | 22.13 | 22.43 | 326,035 | -0.71(-3.09%) |
Feb 02, 2018 | 23.55 | 23.60 | 23.06 | 23.14 | 223,083 | -0.54(-2.30%) |
Feb 01, 2018 | 23.44 | 23.91 | 23.39 | 23.69 | 145,668 | +0.04(+0.17%) |
Jan 31, 2018 | 23.38 | 23.72 | 23.35 | 23.65 | 187,668 | +0.40(+1.72%) |
Jan 30, 2018 | 23.33 | 23.56 | 23.30 | 23.25 | 349,235 | -0.14(-0.60%) |
Jan 29, 2018 | 23.74 | 24.09 | 23.34 | 23.39 | 347,085 | -0.35(-1.48%) |
Jan 26, 2018 | 23.49 | 23.74 | 23.42 | 23.74 | 290,503 | +0.38(+1.62%) |
Jan 25, 2018 | 23.37 | 23.49 | 23.19 | 23.36 | 248,434 | +0.04(+0.16%) |
Jan 24, 2018 | 23.45 | 23.65 | 23.05 | 23.32 | 361,728 | -0.05(-0.22%) |
Jan 23, 2018 | 23.24 | 23.39 | 23.10 | 23.38 | 281,743 | +0.27(+1.19%) |
Jan 22, 2018 | 22.78 | 23.14 | 22.70 | 23.10 | 237,104 | +0.30(+1.31%) |
Jan 19, 2018 | 22.50 | 22.80 | 22.48 | 22.80 | 142,503 | +0.30(+1.34%) |
Jan 18, 2018 | 22.47 | 22.54 | 22.41 | 22.50 | 120,811 | -0.04(-0.16%) |
Jan 17, 2018 | 22.54 | 22.68 | 22.32 | 22.54 | 169,444 | +0.01(+0.05%) |
Jan 16, 2018 | 22.70 | 22.70 | 22.32 | 22.53 | 215,365 | -0.01(-0.04%) |
Jan 12, 2018 | 22.53 | 22.53 | 22.53 | 0 | -0.18(-0.78%) | |
Jan 11, 2018 | 22.83 | 22.86 | 22.66 | 22.71 | 211,121 | -0.07(-0.30%) |
Jan 10, 2018 | 22.58 | 22.86 | 22.53 | 22.78 | 261,026 | +0.30(+1.35%) |
Jan 09, 2018 | 22.30 | 22.70 | 22.30 | 22.48 | 258,275 | +0.18(+0.81%) |
Jan 08, 2018 | 22.26 | 22.34 | 22.14 | 22.30 | 139,257 | +0.04(+0.16%) |
Jan 05, 2018 | 22.70 | 22.70 | 22.16 | 22.26 | 381,027 | -0.32(-1.41%) |
Jan 04, 2018 | 22.08 | 22.68 | 22.07 | 22.58 | 282,215 | +0.52(+2.38%) |
Jan 03, 2018 | 22.05 | 22.34 | 21.98 | 22.05 | 356,661 | +0.14(+0.63%) |
Jan 02, 2018 | 21.51 | 21.97 | 21.49 | 21.92 | 292,312 | +0.55(+2.57%) |
Dec 29, 2017 | 21.37 | 21.37 | 21.37 | 0 | +0.08(+0.38%) | |
Dec 28, 2017 | 21.30 | 21.44 | 21.14 | 21.29 | 234,984 | +0.03(+0.15%) |
Dec 27, 2017 | 21.22 | 21.45 | 21.03 | 21.26 | 348,881 | -0.11(-0.53%) |
Dec 26, 2017 | 21.23 | 21.72 | 21.23 | 21.37 | 278,472 | +0.04(+0.19%) |
Dec 22, 2017 | 21.30 | 21.44 | 21.22 | 21.33 | 221,161 | +0.14(+0.65%) |
Dec 21, 2017 | 20.97 | 21.47 | 20.93 | 21.19 | 387,775 | +0.23(+1.08%) |
Dec 20, 2017 | 20.81 | 21.07 | 20.62 | 20.97 | 318,984 | +0.29(+1.40%) |
Dec 19, 2017 | 20.85 | 20.89 | 20.58 | 20.68 | 289,407 | -0.23(-1.10%) |
Dec 18, 2017 | 20.86 | 21.18 | 20.86 | 20.91 | 412,414 | +0.02(+0.10%) |
Dec 15, 2017 | 20.88 | 20.91 | 20.57 | 20.89 | 370,694 | -0.02(-0.12%) |
Dec 14, 2017 | 20.97 | 21.06 | 20.86 | 20.91 | 205,087 | -0.12(-0.56%) |
Dec 13, 2017 | 21.03 | 21.17 | 20.94 | 21.03 | 229,758 | -0.06(-0.29%) |
Dec 12, 2017 | 21.28 | 21.28 | 21.04 | 21.09 | 213,574 | -0.19(-0.89%) |
Dec 11, 2017 | 21.37 | 21.46 | 21.22 | 21.28 | 168,169 | -0.06(-0.30%) |
Dec 08, 2017 | 21.61 | 21.61 | 21.25 | 21.34 | 146,028 | -0.21(-0.95%) |
Dec 07, 2017 | 21.15 | 21.55 | 21.15 | 21.55 | 124,889 | +0.44(+2.08%) |
Dec 06, 2017 | 21.33 | 21.36 | 20.97 | 21.11 | 151,435 | -0.25(-1.19%) |
Dec 05, 2017 | 21.21 | 21.61 | 21.21 | 21.36 | 114,502 | +0.17(+0.82%) |
Dec 04, 2017 | 21.37 | 21.76 | 21.17 | 21.19 | 250,802 | -0.14(-0.64%) |