Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.56 | 22.80 | 22.38 | 22.38 | 444,422 | -0.13(-0.58%) |
Feb 27, 2018 | 22.29 | 22.73 | 22.29 | 22.51 | 273,528 | +0.35(+1.58%) |
Feb 26, 2018 | 22.34 | 22.34 | 21.80 | 22.16 | 410,889 | -0.17(-0.76%) |
Feb 23, 2018 | 22.18 | 23.35 | 22.16 | 22.33 | 458,202 | -1.17(-4.98%) |
Feb 22, 2018 | 23.47 | 23.50 | 374,922 | -0.09(-0.38%) | ||
Feb 21, 2018 | 23.66 | 23.94 | 23.43 | 23.59 | 158,624 | -0.02(-0.08%) |
Feb 20, 2018 | 23.80 | 24.00 | 23.57 | 23.61 | 156,089 | -0.34(-1.42%) |
Feb 16, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.41(+1.74%) | |
Feb 15, 2018 | 23.72 | 23.72 | 23.33 | 23.54 | 165,594 | -0.06(-0.25%) |
Feb 14, 2018 | 22.97 | 23.67 | 22.87 | 23.60 | 157,433 | +0.45(+1.94%) |
Feb 13, 2018 | 22.83 | 23.20 | 22.70 | 23.15 | 142,482 | +0.30(+1.31%) |
Feb 12, 2018 | 23.29 | 23.38 | 22.79 | 22.85 | 206,026 | -0.36(-1.55%) |
Feb 09, 2018 | 23.25 | 23.40 | 22.77 | 23.21 | 440,756 | +0.24(+1.04%) |
Feb 08, 2018 | 23.67 | 23.67 | 22.96 | 22.97 | 782,400 | -0.64(-2.71%) |
Feb 07, 2018 | 23.38 | 23.80 | 23.38 | 23.61 | 284,289 | +0.33(+1.42%) |
Feb 06, 2018 | 23.23 | 23.66 | 22.65 | 23.28 | 900,179 | -0.42(-1.77%) |
Feb 05, 2018 | 23.95 | 24.05 | 23.71 | 23.70 | 423,425 | -0.32(-1.33%) |
Feb 02, 2018 | 24.08 | 24.25 | 23.95 | 24.02 | 178,850 | -0.15(-0.62%) |
Feb 01, 2018 | 24.26 | 24.26 | 23.90 | 24.17 | 149,508 | -0.20(-0.82%) |
Jan 31, 2018 | 24.32 | 24.52 | 24.16 | 24.37 | 163,630 | +0.11(+0.45%) |
Jan 30, 2018 | 24.09 | 24.38 | 24.09 | 24.26 | 164,771 | +0.07(+0.29%) |
Jan 29, 2018 | 24.39 | 24.42 | 24.18 | 24.19 | 157,662 | -0.20(-0.82%) |
Jan 26, 2018 | 24.36 | 24.60 | 24.27 | 24.39 | 98,532 | +0.06(+0.25%) |
Jan 25, 2018 | 24.44 | 24.44 | 24.12 | 24.33 | 95,251 | +0.03(+0.12%) |
Jan 24, 2018 | 24.38 | 24.81 | 24.29 | 24.30 | 146,554 | -0.06(-0.25%) |
Jan 23, 2018 | 24.36 | 24.41 | 24.13 | 24.36 | 99,519 | -0.07(-0.29%) |
Jan 22, 2018 | 24.07 | 24.43 | 23.91 | 24.43 | 253,974 | +0.35(+1.45%) |
Jan 19, 2018 | 23.87 | 24.26 | 23.77 | 24.08 | 318,500 | +0.16(+0.67%) |
Jan 18, 2018 | 23.96 | 24.00 | 23.63 | 23.92 | 182,410 | -0.07(-0.29%) |
Jan 17, 2018 | 24.10 | 24.24 | 23.89 | 23.99 | 234,026 | -0.04(-0.17%) |
Jan 16, 2018 | 24.18 | 24.41 | 23.96 | 24.03 | 442,300 | -0.14(-0.58%) |
Jan 12, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.09(+0.37%) | |
Jan 11, 2018 | 23.60 | 24.25 | 23.50 | 24.08 | 731,253 | +0.51(+2.16%) |
Jan 10, 2018 | 23.50 | 23.71 | 23.35 | 23.57 | 632,968 | -0.02(-0.08%) |
Jan 09, 2018 | 23.77 | 24.17 | 23.58 | 23.59 | 438,009 | -0.04(-0.17%) |
Jan 08, 2018 | 23.68 | 23.88 | 23.49 | 23.63 | 296,999 | -0.09(-0.38%) |
Jan 05, 2018 | 23.90 | 23.96 | 23.62 | 23.72 | 403,202 | -0.06(-0.25%) |
Jan 04, 2018 | 23.68 | 23.98 | 23.54 | 23.78 | 220,510 | +0.15(+0.63%) |
Jan 03, 2018 | 23.45 | 23.79 | 23.38 | 23.63 | 338,505 | +0.18(+0.77%) |
Jan 02, 2018 | 23.96 | 23.98 | 23.31 | 23.45 | 464,250 | -0.49(-2.05%) |
Dec 29, 2017 | 23.94 | 23.94 | 23.94 | 0 | +0.13(+0.55%) | |
Dec 28, 2017 | 23.82 | 23.92 | 23.61 | 23.81 | 358,454 | +0.09(+0.38%) |
Dec 27, 2017 | 23.69 | 23.87 | 23.52 | 23.72 | 226,717 | -0.01(-0.04%) |
Dec 26, 2017 | 23.69 | 23.83 | 23.67 | 23.73 | 175,539 | -0.07(-0.29%) |
Dec 22, 2017 | 23.72 | 23.90 | 23.67 | 23.80 | 113,395 | +0.11(+0.46%) |
Dec 21, 2017 | 23.58 | 23.82 | 23.50 | 23.69 | 807,981 | +0.14(+0.59%) |
Dec 20, 2017 | 23.63 | 23.89 | 23.48 | 23.55 | 430,212 | +0.05(+0.21%) |
Dec 19, 2017 | 23.41 | 23.55 | 23.31 | 23.50 | 895,688 | +0.13(+0.56%) |
Dec 18, 2017 | 23.14 | 23.59 | 23.01 | 23.37 | 265,782 | +0.36(+1.56%) |
Dec 15, 2017 | 22.83 | 23.16 | 22.83 | 23.01 | 752,870 | +0.25(+1.10%) |
Dec 14, 2017 | 23.18 | 23.41 | 22.70 | 22.76 | 288,172 | -0.42(-1.81%) |
Dec 13, 2017 | 23.13 | 23.44 | 23.13 | 23.18 | 265,611 | -0.13(-0.56%) |
Dec 12, 2017 | 23.07 | 23.51 | 23.07 | 23.31 | 399,840 | +0.28(+1.22%) |
Dec 11, 2017 | 23.08 | 23.50 | 22.83 | 23.03 | 750,092 | +0.51(+2.26%) |
Dec 08, 2017 | 22.77 | 22.84 | 22.45 | 22.52 | 432,336 | +0.00(+0.00%) |
Dec 07, 2017 | 22.72 | 22.87 | 22.55 | 271,900 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.71 | 22.85 | 22.59 | 22.70 | 276,796 | +0.01(+0.04%) |
Dec 05, 2017 | 23.37 | 23.37 | 22.66 | 22.69 | 283,494 | -0.62(-2.66%) |
Dec 04, 2017 | 23.24 | 23.53 | 23.24 | 23.31 | 478,009 | +0.27(+1.17%) |