Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.16 | 20.16 | 19.61 | 19.80 | 56,728 | -0.41(-2.03%) |
Feb 27, 2018 | 20.46 | 20.46 | 20.08 | 20.21 | 48,328 | -0.27(-1.32%) |
Feb 26, 2018 | 20.40 | 20.56 | 20.25 | 20.48 | 66,837 | +0.07(+0.34%) |
Feb 23, 2018 | 20.83 | 20.92 | 20.28 | 20.41 | 150,130 | -0.43(-2.04%) |
Feb 22, 2018 | 20.67 | 20.83 | 82,233 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.94 | 21.11 | 20.90 | 21.01 | 76,641 | -0.06(-0.27%) |
Feb 20, 2018 | 21.01 | 21.27 | 20.73 | 21.07 | 63,668 | -0.10(-0.49%) |
Feb 16, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.47 | 21.67 | 21.02 | 21.35 | 88,231 | -0.09(-0.43%) |
Feb 14, 2018 | 21.16 | 21.53 | 21.01 | 21.44 | 72,005 | +0.08(+0.38%) |
Feb 13, 2018 | 21.40 | 21.49 | 21.14 | 21.36 | 100,067 | +0.03(+0.16%) |
Feb 12, 2018 | 21.30 | 21.56 | 21.01 | 21.33 | 88,144 | +0.43(+2.04%) |
Feb 09, 2018 | 21.17 | 21.21 | 20.46 | 20.90 | 118,971 | +0.01(+0.03%) |
Feb 08, 2018 | 21.54 | 21.54 | 20.82 | 20.90 | 76,389 | -0.45(-2.13%) |
Feb 07, 2018 | 20.76 | 21.57 | 20.76 | 21.35 | 198,882 | +0.74(+3.60%) |
Feb 06, 2018 | 20.30 | 21.14 | 20.27 | 20.61 | 348,459 | -0.18(-0.86%) |
Feb 05, 2018 | 21.18 | 21.18 | 20.64 | 20.79 | 137,724 | -0.59(-2.77%) |
Feb 02, 2018 | 22.09 | 22.09 | 21.12 | 21.38 | 84,596 | -0.87(-3.93%) |
Feb 01, 2018 | 22.42 | 22.44 | 21.98 | 22.25 | 85,625 | -0.17(-0.74%) |
Jan 31, 2018 | 22.15 | 22.59 | 21.64 | 22.42 | 226,861 | -0.03(-0.13%) |
Jan 30, 2018 | 22.44 | 22.88 | 22.01 | 22.45 | 303,646 | +0.10(+0.44%) |
Jan 29, 2018 | 22.73 | 23.02 | 22.28 | 22.35 | 145,135 | -0.16(-0.69%) |
Jan 26, 2018 | 22.70 | 22.89 | 22.50 | 22.51 | 43,608 | +0.07(+0.31%) |
Jan 25, 2018 | 22.71 | 22.90 | 22.39 | 22.44 | 94,855 | -0.03(-0.15%) |
Jan 24, 2018 | 22.44 | 22.62 | 22.39 | 22.47 | 71,397 | -0.02(-0.10%) |
Jan 23, 2018 | 22.46 | 22.62 | 22.17 | 22.50 | 73,774 | +0.22(+1.01%) |
Jan 22, 2018 | 22.16 | 22.31 | 21.91 | 22.27 | 49,408 | +0.12(+0.52%) |
Jan 19, 2018 | 21.36 | 22.16 | 21.36 | 22.16 | 77,242 | +0.68(+3.19%) |
Jan 18, 2018 | 21.15 | 21.47 | 20.96 | 21.47 | 205,140 | +0.29(+1.39%) |
Jan 17, 2018 | 21.24 | 21.44 | 21.10 | 21.18 | 48,374 | -0.13(-0.59%) |
Jan 16, 2018 | 21.62 | 21.62 | 21.14 | 21.30 | 71,494 | -0.14(-0.64%) |
Jan 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.49 | 21.76 | 21.23 | 21.76 | 64,802 | +0.30(+1.39%) |
Jan 10, 2018 | 22.22 | 22.22 | 21.24 | 21.47 | 66,714 | -0.68(-3.09%) |
Jan 09, 2018 | 22.42 | 22.42 | 21.98 | 22.15 | 25,684 | -0.29(-1.31%) |
Jan 08, 2018 | 22.30 | 22.44 | 21.98 | 22.44 | 109,712 | +0.58(+2.66%) |
Jan 05, 2018 | 21.29 | 22.35 | 21.15 | 21.86 | 652,083 | +1.09(+5.26%) |
Jan 04, 2018 | 20.16 | 20.80 | 20.16 | 20.77 | 104,611 | +0.88(+4.43%) |
Jan 03, 2018 | 20.04 | 20.09 | 19.68 | 19.89 | 19,840 | -0.03(-0.14%) |
Jan 02, 2018 | 19.85 | 20.06 | 19.83 | 19.92 | 46,227 | +0.05(+0.26%) |
Dec 29, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.82 | 19.84 | 19.46 | 19.76 | 87,057 | +0.10(+0.50%) |
Dec 27, 2017 | 19.57 | 19.98 | 19.53 | 19.66 | 21,578 | +0.24(+1.21%) |
Dec 26, 2017 | 19.57 | 19.57 | 19.39 | 19.42 | 8,179 | -0.14(-0.74%) |
Dec 22, 2017 | 19.50 | 19.81 | 19.50 | 19.57 | 17,946 | -0.02(-0.12%) |
Dec 21, 2017 | 19.49 | 19.62 | 19.31 | 19.59 | 43,429 | +0.28(+1.46%) |
Dec 20, 2017 | 19.32 | 19.56 | 19.24 | 19.31 | 48,930 | +0.30(+1.61%) |
Dec 19, 2017 | 18.93 | 19.13 | 18.92 | 19.00 | 48,197 | +0.09(+0.49%) |
Dec 18, 2017 | 18.99 | 19.18 | 18.82 | 18.91 | 22,836 | +0.04(+0.21%) |
Dec 15, 2017 | 19.51 | 19.57 | 18.87 | 18.87 | 84,219 | -0.56(-2.90%) |
Dec 14, 2017 | 19.51 | 19.92 | 19.43 | 19.43 | 74,076 | -0.13(-0.68%) |
Dec 13, 2017 | 18.82 | 19.65 | 18.71 | 19.57 | 112,585 | +0.74(+3.91%) |
Dec 12, 2017 | 18.90 | 19.21 | 18.79 | 18.83 | 103,380 | -0.05(-0.27%) |
Dec 11, 2017 | 18.20 | 19.19 | 18.20 | 18.88 | 138,132 | +0.74(+4.09%) |
Dec 08, 2017 | 17.84 | 18.24 | 17.75 | 18.14 | 60,133 | +0.28(+1.55%) |
Dec 07, 2017 | 17.77 | 17.89 | 17.63 | 17.86 | 58,090 | +0.03(+0.19%) |
Dec 06, 2017 | 17.87 | 17.98 | 17.75 | 17.83 | 57,195 | -0.06(-0.35%) |
Dec 05, 2017 | 17.89 | 18.02 | 17.76 | 17.89 | 45,231 | -0.06(-0.35%) |
Dec 04, 2017 | 17.90 | 18.00 | 17.86 | 17.96 | 70,556 | +0.03(+0.19%) |