Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.45 | 21.45 | 21.11 | 21.11 | 93,283 | -0.38(-1.78%) |
Feb 27, 2018 | 21.70 | 21.70 | 21.47 | 21.50 | 12,834 | -0.39(-1.79%) |
Feb 26, 2018 | 21.88 | 21.96 | 21.74 | 21.89 | 14,496 | +0.05(+0.24%) |
Feb 23, 2018 | 21.58 | 21.84 | 21.58 | 21.84 | 17,173 | +0.34(+1.58%) |
Feb 22, 2018 | 21.42 | 21.67 | 21.42 | 21.50 | 24,871 | -0.06(-0.26%) |
Feb 21, 2018 | 21.72 | 21.89 | 21.55 | 21.55 | 8,367 | +0.01(+0.06%) |
Feb 20, 2018 | 21.42 | 21.54 | 21.37 | 21.54 | 6,598 | -0.11(-0.52%) |
Feb 16, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 21.64 | 21.70 | 21.40 | 21.65 | 108,655 | +0.23(+1.05%) |
Feb 14, 2018 | 21.05 | 21.45 | 21.05 | 21.43 | 15,168 | +0.33(+1.56%) |
Feb 13, 2018 | 20.85 | 21.13 | 20.85 | 21.10 | 22,891 | +0.33(+1.59%) |
Feb 12, 2018 | 20.91 | 20.96 | 20.73 | 20.77 | 11,905 | +0.19(+0.93%) |
Feb 09, 2018 | 20.63 | 20.70 | 20.14 | 20.58 | 120,053 | +0.16(+0.77%) |
Feb 08, 2018 | 21.23 | 21.23 | 20.42 | 20.42 | 42,850 | -0.81(-3.81%) |
Feb 07, 2018 | 21.25 | 21.47 | 21.12 | 21.23 | 15,706 | -0.41(-1.92%) |
Feb 06, 2018 | 21.00 | 21.75 | 21.00 | 21.64 | 84,941 | +0.31(+1.47%) |
Feb 05, 2018 | 21.71 | 21.92 | 21.19 | 21.33 | 56,727 | -0.47(-2.15%) |
Feb 02, 2018 | 22.04 | 22.04 | 21.73 | 21.80 | 30,502 | -0.41(-1.84%) |
Feb 01, 2018 | 22.20 | 22.30 | 22.20 | 22.21 | 10,841 | -0.12(-0.54%) |
Jan 31, 2018 | 22.40 | 22.47 | 22.25 | 22.33 | 27,018 | +0.06(+0.25%) |
Jan 30, 2018 | 22.25 | 22.29 | 22.18 | 22.27 | 16,971 | -0.26(-1.16%) |
Jan 29, 2018 | 22.64 | 22.68 | 22.54 | 22.54 | 27,877 | -0.32(-1.38%) |
Jan 26, 2018 | 22.71 | 22.85 | 22.65 | 22.85 | 99,607 | +0.27(+1.19%) |
Jan 25, 2018 | 22.61 | 22.69 | 22.50 | 22.58 | 45,829 | +0.00(+0.00%) |
Jan 24, 2018 | 22.54 | 22.64 | 22.43 | 22.58 | 21,519 | +0.06(+0.27%) |
Jan 23, 2018 | 22.30 | 22.52 | 22.30 | 22.52 | 33,147 | +0.16(+0.70%) |
Jan 22, 2018 | 22.32 | 22.36 | 22.22 | 22.36 | 39,591 | +0.10(+0.43%) |
Jan 19, 2018 | 22.25 | 22.27 | 22.14 | 22.27 | 26,907 | +0.10(+0.47%) |
Jan 18, 2018 | 22.07 | 22.19 | 22.04 | 22.17 | 13,735 | +0.10(+0.47%) |
Jan 17, 2018 | 21.98 | 22.18 | 21.98 | 22.06 | 44,843 | +0.16(+0.75%) |
Jan 16, 2018 | 22.03 | 22.10 | 21.85 | 21.90 | 67,278 | -0.03(-0.16%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.16(+0.72%) | |
Jan 11, 2018 | 21.57 | 21.78 | 21.57 | 21.77 | 56,173 | +0.13(+0.60%) |
Jan 10, 2018 | 21.64 | 21.71 | 21.57 | 21.64 | 35,661 | -0.18(-0.84%) |
Jan 09, 2018 | 21.67 | 21.84 | 21.64 | 21.83 | 23,167 | +0.03(+0.12%) |
Jan 08, 2018 | 21.72 | 21.82 | 21.65 | 21.80 | 247,474 | +0.04(+0.20%) |
Jan 05, 2018 | 21.60 | 21.76 | 21.60 | 21.76 | 19,839 | +0.22(+1.01%) |
Jan 04, 2018 | 21.53 | 21.59 | 21.45 | 21.54 | 543,202 | +0.05(+0.24%) |
Jan 03, 2018 | 21.39 | 21.49 | 21.33 | 21.49 | 30,785 | +0.18(+0.86%) |
Jan 02, 2018 | 21.31 | 21.13 | 21.31 | 30,775 | +0.39(+1.87%) | |
Dec 29, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.05(+0.25%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.79 | 20.86 | 32,292 | +0.16(+0.80%) |
Dec 27, 2017 | 20.60 | 20.74 | 20.60 | 20.70 | 69,950 | +0.06(+0.29%) |
Dec 26, 2017 | 20.65 | 20.65 | 20.59 | 20.64 | 8,728 | -0.04(-0.21%) |
Dec 22, 2017 | 20.67 | 20.70 | 20.63 | 20.68 | 27,615 | +0.09(+0.42%) |
Dec 21, 2017 | 20.57 | 20.64 | 20.54 | 20.59 | 24,208 | +0.11(+0.55%) |
Dec 20, 2017 | 20.52 | 20.78 | 20.40 | 20.48 | 750,307 | +0.09(+0.43%) |
Dec 19, 2017 | 20.50 | 20.50 | 20.39 | 20.39 | 43,791 | -0.11(-0.54%) |
Dec 18, 2017 | 20.40 | 20.54 | 20.40 | 20.51 | 16,212 | +0.21(+1.01%) |
Dec 15, 2017 | 20.38 | 20.38 | 20.29 | 20.30 | 14,340 | -0.09(-0.42%) |
Dec 14, 2017 | 20.44 | 20.46 | 20.36 | 20.39 | 22,740 | -0.06(-0.29%) |
Dec 13, 2017 | 20.31 | 20.50 | 20.31 | 20.45 | 6,922 | +0.13(+0.63%) |
Dec 12, 2017 | 20.27 | 20.37 | 20.21 | 20.32 | 20,989 | -0.09(-0.42%) |
Dec 11, 2017 | 20.30 | 20.44 | 20.30 | 20.40 | 29,320 | +0.14(+0.68%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.20 | 20.27 | 54,874 | +0.16(+0.81%) |
Dec 07, 2017 | 20.00 | 20.16 | 20.00 | 20.10 | 34,434 | +0.03(+0.13%) |
Dec 06, 2017 | 20.04 | 20.08 | 19.96 | 20.08 | 26,404 | -0.15(-0.76%) |
Dec 05, 2017 | 20.23 | 20.38 | 20.23 | 20.23 | 44,218 | -0.05(-0.25%) |
Dec 04, 2017 | 20.36 | 20.42 | 20.28 | 20.28 | 8,824 | +0.01(+0.04%) |