Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.05 | 21.39 | 20.91 | 20.99 | 663,391 | +0.05(+0.24%) |
Feb 27, 2018 | 21.00 | 21.17 | 20.75 | 20.94 | 740,876 | -0.06(-0.29%) |
Feb 26, 2018 | 21.32 | 21.50 | 20.84 | 21.00 | 955,535 | -0.18(-0.85%) |
Feb 23, 2018 | 21.17 | 21.72 | 20.89 | 21.18 | 743,778 | +0.18(+0.86%) |
Feb 22, 2018 | 20.94 | 21.00 | 466,507 | -0.25(-1.18%) | ||
Feb 21, 2018 | 21.82 | 22.00 | 20.98 | 21.25 | 355,459 | -0.50(-2.30%) |
Feb 20, 2018 | 21.89 | 22.13 | 21.63 | 21.75 | 249,692 | -0.17(-0.78%) |
Feb 16, 2018 | 21.92 | 21.92 | 21.92 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 22.21 | 22.34 | 21.65 | 21.95 | 517,894 | -0.09(-0.41%) |
Feb 14, 2018 | 21.27 | 22.34 | 21.25 | 22.04 | 1,662,566 | +0.63(+2.94%) |
Feb 13, 2018 | 21.06 | 21.60 | 20.97 | 21.41 | 547,303 | +0.41(+1.95%) |
Feb 12, 2018 | 21.36 | 21.68 | 20.67 | 21.00 | 473,123 | -0.12(-0.57%) |
Feb 09, 2018 | 21.51 | 21.90 | 20.93 | 21.12 | 985,021 | -0.15(-0.71%) |
Feb 08, 2018 | 21.65 | 21.84 | 21.00 | 21.27 | 714,101 | -0.23(-1.07%) |
Feb 07, 2018 | 21.26 | 21.59 | 21.21 | 21.50 | 630,705 | +0.34(+1.61%) |
Feb 06, 2018 | 21.30 | 21.60 | 20.50 | 21.16 | 1,013,029 | +0.06(+0.28%) |
Feb 05, 2018 | 21.30 | 21.40 | 20.76 | 21.10 | 762,071 | -0.33(-1.54%) |
Feb 02, 2018 | 21.00 | 21.93 | 20.83 | 21.43 | 2,400,813 | +0.36(+1.71%) |
Feb 01, 2018 | 20.93 | 21.31 | 20.64 | 21.07 | 1,745,709 | +0.19(+0.91%) |
Jan 31, 2018 | 20.49 | 21.00 | 20.24 | 20.88 | 2,019,018 | +0.54(+2.65%) |
Jan 30, 2018 | 20.08 | 20.08 | 20.08 | 20.34 | 401,602 | +0.25(+1.24%) |
Jan 29, 2018 | 20.25 | 20.87 | 19.91 | 20.09 | 430,652 | +0.14(+0.70%) |
Jan 26, 2018 | 20.00 | 20.19 | 19.59 | 19.95 | 1,004,127 | +0.59(+3.05%) |
Jan 25, 2018 | 19.83 | 19.89 | 19.08 | 19.36 | 190,564 | -0.26(-1.33%) |
Jan 24, 2018 | 19.34 | 19.84 | 19.33 | 19.62 | 483,259 | +0.21(+1.08%) |
Jan 23, 2018 | 20.00 | 20.00 | 19.34 | 19.41 | 317,147 | -0.59(-2.95%) |
Jan 22, 2018 | 20.61 | 20.91 | 19.81 | 20.00 | 752,886 | -0.49(-2.39%) |
Jan 19, 2018 | 20.96 | 20.98 | 20.39 | 20.49 | 1,003,699 | -0.19(-0.92%) |
Jan 18, 2018 | 20.80 | 20.80 | 20.00 | 20.68 | 1,749,608 | -0.12(-0.58%) |