Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.50 | 22.53 | 21.84 | 21.86 | 746,667 | -0.63(-2.78%) |
Feb 27, 2018 | 23.21 | 23.35 | 22.48 | 22.49 | 471,781 | -0.62(-2.67%) |
Feb 26, 2018 | 22.97 | 23.17 | 22.69 | 23.11 | 374,846 | +0.31(+1.37%) |
Feb 23, 2018 | 23.00 | 23.17 | 22.64 | 22.79 | 327,722 | -0.02(-0.07%) |
Feb 22, 2018 | 22.68 | 22.99 | 22.68 | 22.81 | 349,716 | +0.29(+1.28%) |
Feb 21, 2018 | 22.35 | 22.88 | 22.18 | 22.52 | 419,328 | +0.19(+0.83%) |
Feb 20, 2018 | 22.43 | 22.57 | 22.21 | 22.34 | 483,649 | -0.33(-1.45%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.99 | 22.99 | 22.00 | 22.67 | 703,564 | -0.06(-0.26%) |
Feb 14, 2018 | 22.89 | 23.12 | 22.61 | 22.73 | 580,271 | -0.44(-1.90%) |
Feb 13, 2018 | 22.30 | 23.23 | 22.05 | 23.17 | 918,020 | +0.81(+3.63%) |
Feb 12, 2018 | 22.73 | 22.83 | 22.02 | 22.35 | 716,106 | -0.19(-0.83%) |
Feb 09, 2018 | 22.81 | 22.84 | 21.72 | 22.54 | 1,114,339 | -0.10(-0.45%) |
Feb 08, 2018 | 23.61 | 23.77 | 22.63 | 22.64 | 1,299,454 | -1.00(-4.22%) |
Feb 07, 2018 | 22.88 | 24.02 | 22.88 | 23.64 | 1,841,958 | +0.69(+3.02%) |
Feb 06, 2018 | 22.59 | 23.31 | 22.45 | 22.95 | 1,112,643 | -0.35(-1.51%) |
Feb 05, 2018 | 24.22 | 24.28 | 22.87 | 23.30 | 1,075,445 | -1.29(-5.24%) |
Feb 02, 2018 | 24.52 | 25.13 | 23.89 | 24.59 | 1,396,352 | -0.77(-3.03%) |
Feb 01, 2018 | 24.57 | 25.36 | 24.42 | 25.36 | 1,330,020 | +0.60(+2.42%) |
Jan 31, 2018 | 24.34 | 24.81 | 24.19 | 24.76 | 734,938 | +0.75(+3.14%) |
Jan 30, 2018 | 24.45 | 24.45 | 23.83 | 24.00 | 464,723 | -0.75(-3.04%) |
Jan 29, 2018 | 24.58 | 24.99 | 24.58 | 24.76 | 409,115 | +0.03(+0.14%) |
Jan 26, 2018 | 24.49 | 24.82 | 24.40 | 24.72 | 348,131 | +0.29(+1.18%) |
Jan 25, 2018 | 24.59 | 24.73 | 24.21 | 24.43 | 239,662 | -0.17(-0.69%) |
Jan 24, 2018 | 24.96 | 25.09 | 24.52 | 24.60 | 533,449 | -0.36(-1.42%) |
Jan 23, 2018 | 25.22 | 25.30 | 24.93 | 24.96 | 344,135 | -0.20(-0.81%) |
Jan 22, 2018 | 24.69 | 25.17 | 24.64 | 25.16 | 469,344 | +0.46(+1.88%) |
Jan 19, 2018 | 24.13 | 24.70 | 24.03 | 24.70 | 711,409 | +0.67(+2.78%) |
Jan 18, 2018 | 23.77 | 24.19 | 23.72 | 24.03 | 531,411 | +0.31(+1.32%) |
Jan 17, 2018 | 23.79 | 23.95 | 23.42 | 23.72 | 627,845 | +0.07(+0.29%) |
Jan 16, 2018 | 24.67 | 24.67 | 23.41 | 23.65 | 879,654 | -0.85(-3.49%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.15 | 24.75 | 24.08 | 24.59 | 899,127 | +0.60(+2.50%) |
Jan 10, 2018 | 23.92 | 24.39 | 23.85 | 23.99 | 658,969 | +0.04(+0.18%) |
Jan 09, 2018 | 23.99 | 24.10 | 23.72 | 23.94 | 938,535 | +0.04(+0.18%) |
Jan 08, 2018 | 23.44 | 23.96 | 23.38 | 23.90 | 1,636,530 | +0.48(+2.06%) |
Jan 05, 2018 | 23.73 | 24.06 | 23.14 | 23.42 | 1,069,507 | -0.12(-0.50%) |
Jan 04, 2018 | 23.56 | 24.15 | 23.08 | 23.54 | 1,600,381 | -0.40(-1.66%) |
Jan 03, 2018 | 24.26 | 24.26 | 23.66 | 23.94 | 776,238 | -0.37(-1.53%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.72 | 24.31 | 915,183 | +0.16(+0.67%) |
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.39 | 24.39 | 23.97 | 24.13 | 509,954 | -0.36(-1.45%) |
Dec 27, 2017 | 24.16 | 24.82 | 24.02 | 24.48 | 1,084,220 | +0.39(+1.61%) |
Dec 26, 2017 | 24.07 | 24.37 | 23.72 | 24.10 | 2,297,348 | +0.05(+0.21%) |
Dec 22, 2017 | 23.71 | 24.33 | 23.44 | 24.05 | 1,343,570 | +0.46(+1.97%) |
Dec 21, 2017 | 24.02 | 24.12 | 23.17 | 23.58 | 1,901,544 | -0.28(-1.17%) |
Dec 20, 2017 | 23.67 | 24.41 | 23.61 | 23.86 | 2,425,873 | +0.30(+1.29%) |
Dec 19, 2017 | 23.40 | 23.56 | 23.25 | 23.55 | 499,221 | +0.26(+1.13%) |
Dec 18, 2017 | 23.31 | 23.71 | 23.03 | 23.29 | 631,226 | +0.11(+0.47%) |
Dec 15, 2017 | 22.79 | 23.25 | 22.74 | 23.18 | 1,747,009 | +0.48(+2.12%) |
Dec 14, 2017 | 23.25 | 23.33 | 22.59 | 22.70 | 490,312 | -0.43(-1.86%) |
Dec 13, 2017 | 22.61 | 23.28 | 22.61 | 23.13 | 593,971 | +0.62(+2.77%) |
Dec 12, 2017 | 22.45 | 22.81 | 22.41 | 22.51 | 432,006 | +0.05(+0.23%) |
Dec 11, 2017 | 22.80 | 22.90 | 22.42 | 22.46 | 351,392 | -0.35(-1.52%) |
Dec 08, 2017 | 23.09 | 23.09 | 22.59 | 22.80 | 381,637 | +0.00(+0.00%) |
Dec 07, 2017 | 22.43 | 23.17 | 22.43 | 740,739 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.24 | 22.66 | 22.24 | 22.48 | 440,725 | +0.18(+0.79%) |
Dec 05, 2017 | 22.55 | 22.79 | 22.29 | 22.30 | 708,489 | -0.28(-1.23%) |
Dec 04, 2017 | 22.80 | 23.49 | 22.51 | 22.58 | 957,858 | +0.18(+0.79%) |