Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.54 | 22.54 | 22.37 | 22.52 | 1,330 | +0.33(+1.49%) |
Feb 27, 2018 | 22.25 | 22.25 | 22.19 | 22.19 | 907 | -0.34(-1.51%) |
Feb 26, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 250 | -0.18(-0.79%) |
Feb 23, 2018 | 22.73 | 22.73 | 22.71 | 22.71 | 692 | +0.04(+0.17%) |
Feb 22, 2018 | 22.74 | 22.74 | 22.67 | 22.67 | 670 | +0.08(+0.35%) |
Feb 21, 2018 | 22.63 | 22.68 | 22.59 | 22.59 | 754 | +0.05(+0.24%) |
Feb 20, 2018 | 22.40 | 22.57 | 22.40 | 22.54 | 10,399 | -0.06(-0.28%) |
Feb 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.13(+0.60%) | |
Feb 15, 2018 | 22.65 | 22.65 | 22.35 | 22.47 | 4,962 | +0.30(+1.33%) |
Feb 14, 2018 | 21.93 | 22.17 | 21.93 | 22.17 | 670 | +1.01(+4.77%) |
Feb 09, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.10(-0.49%) | |
Feb 08, 2018 | 21.63 | 21.63 | 21.27 | 21.27 | 1,411 | -0.86(-3.88%) |
Feb 07, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 455 | -0.47(-2.06%) |
Feb 06, 2018 | 22.34 | 22.59 | 21.89 | 22.59 | 12,310 | -0.39(-1.71%) |
Feb 05, 2018 | 22.97 | 23.02 | 22.81 | 22.99 | 2,100 | +0.09(+0.39%) |
Feb 02, 2018 | 23.42 | 23.42 | 22.88 | 22.90 | 2,925 | -0.87(-3.65%) |
Feb 01, 2018 | 23.63 | 23.81 | 23.63 | 23.77 | 1,229 | +0.05(+0.23%) |
Jan 31, 2018 | 23.77 | 23.77 | 23.71 | 23.71 | 531 | -0.18(-0.75%) |
Jan 30, 2018 | 23.89 | 23.89 | 23.89 | 23.89 | 315 | -0.09(-0.37%) |
Jan 29, 2018 | 24.15 | 24.15 | 23.98 | 23.98 | 356 | -0.04(-0.15%) |
Jan 26, 2018 | 24.15 | 24.15 | 24.01 | 24.02 | 1,039 | -0.03(-0.11%) |
Jan 25, 2018 | 24.03 | 24.04 | 24.03 | 24.04 | 581 | -0.21(-0.85%) |
Jan 24, 2018 | 24.30 | 24.30 | 24.25 | 24.25 | 1,956 | -0.10(-0.40%) |
Jan 23, 2018 | 24.24 | 24.38 | 24.24 | 24.35 | 2,306 | -0.01(-0.04%) |
Jan 22, 2018 | 24.27 | 24.67 | 24.27 | 24.36 | 1,296 | +0.57(+2.38%) |
Jan 19, 2018 | 24.03 | 24.03 | 23.79 | 23.79 | 761 | -0.21(-0.86%) |
Jan 18, 2018 | 25.02 | 25.02 | 24.00 | 24.00 | 4,506 | -0.07(-0.30%) |
Jan 17, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 469 | -0.18(-0.74%) |
Jan 16, 2018 | 24.27 | 24.43 | 24.25 | 24.25 | 6,732 | +0.00(+0.01%) |
Jan 12, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.11(+0.46%) | |
Jan 11, 2018 | 24.39 | 24.39 | 24.05 | 24.14 | 1,609 | +0.16(+0.65%) |
Jan 10, 2018 | 23.91 | 24.11 | 23.91 | 23.98 | 5,459 | +0.22(+0.94%) |
Jan 09, 2018 | 24.30 | 24.30 | 23.76 | 23.76 | 18,037 | -0.18(-0.75%) |
Jan 08, 2018 | 23.87 | 23.94 | 23.87 | 23.94 | 1,032 | +0.37(+1.56%) |
Jan 05, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 492 | +0.26(+1.11%) |
Jan 04, 2018 | 23.58 | 23.64 | 23.31 | 23.31 | 1,544 | -0.31(-1.32%) |
Jan 03, 2018 | 23.23 | 23.62 | 23.23 | 23.62 | 1,409 | +0.99(+4.36%) |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 183 | -0.22(-0.95%) | |
Dec 27, 2017 | 22.85 | 22.85 | 22.85 | 26 | +0.17(+0.75%) | |
Dec 26, 2017 | 22.76 | 22.78 | 22.51 | 22.68 | 1,368 | +0.31(+1.40%) |
Dec 22, 2017 | 22.46 | 22.56 | 22.22 | 22.37 | 4,358 | -0.06(-0.26%) |
Dec 21, 2017 | 22.37 | 22.43 | 21.89 | 22.43 | 5,312 | +0.73(+3.36%) |
Dec 20, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 126 | +0.00(+0.00%) |
Dec 19, 2017 | 21.60 | 21.70 | 21.60 | 21.70 | 791 | +0.10(+0.47%) |
Dec 18, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 111 | -0.27(-1.24%) |
Dec 15, 2017 | 21.89 | 21.96 | 21.48 | 21.87 | 35,340 | -0.13(-0.57%) |
Dec 14, 2017 | 21.89 | 22.00 | 21.89 | 22.00 | 7,397 | +0.25(+1.15%) |
Dec 13, 2017 | 21.48 | 21.74 | 21.48 | 21.74 | 4,134 | +0.34(+1.60%) |
Dec 12, 2017 | 21.29 | 21.40 | 21.29 | 21.40 | 450 | -0.32(-1.48%) |
Dec 11, 2017 | 21.85 | 21.85 | 21.47 | 21.72 | 727 | +0.29(+1.37%) |
Dec 08, 2017 | 21.43 | 21.43 | 21.43 | 21.43 | 223 | +0.38(+1.78%) |
Dec 07, 2017 | 21.09 | 21.12 | 21.06 | 21.06 | 335 | -0.11(-0.51%) |
Dec 06, 2017 | 21.30 | 21.30 | 21.10 | 21.16 | 1,009 | -0.76(-3.47%) |
Dec 04, 2017 | 21.92 | 21.92 | 21.92 | 4 | +0.00(+0.00%) |