Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.63 | 21.90 | 21.15 | 21.17 | 450,300 | -0.25(-1.17%) |
Feb 27, 2018 | 21.57 | 21.94 | 21.33 | 21.42 | 457,711 | -0.27(-1.24%) |
Feb 26, 2018 | 21.71 | 21.71 | 21.45 | 21.69 | 373,206 | +0.02(+0.11%) |
Feb 23, 2018 | 21.76 | 21.79 | 21.37 | 21.67 | 805,961 | +0.02(+0.11%) |
Feb 22, 2018 | 22.14 | 22.21 | 21.44 | 21.64 | 714,001 | -0.41(-1.85%) |
Feb 21, 2018 | 21.28 | 22.33 | 21.28 | 22.05 | 707,354 | +0.81(+3.84%) |
Feb 20, 2018 | 21.54 | 21.91 | 21.22 | 21.24 | 511,001 | -0.35(-1.64%) |
Feb 16, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.64 | 21.64 | 21.33 | 21.52 | 352,839 | +0.01(+0.04%) |
Feb 14, 2018 | 20.91 | 21.67 | 20.71 | 21.51 | 428,966 | +0.49(+2.34%) |
Feb 13, 2018 | 20.79 | 21.14 | 20.58 | 21.02 | 423,797 | +0.19(+0.92%) |
Feb 12, 2018 | 20.43 | 20.98 | 20.15 | 20.83 | 788,470 | +0.58(+2.89%) |
Feb 09, 2018 | 19.85 | 20.32 | 19.42 | 20.25 | 5,578,964 | +0.81(+4.15%) |
Feb 08, 2018 | 20.52 | 20.69 | 19.37 | 19.44 | 1,019,798 | -1.28(-6.19%) |
Feb 07, 2018 | 20.46 | 20.98 | 20.34 | 20.72 | 188,820 | +0.16(+0.79%) |
Feb 06, 2018 | 20.03 | 20.75 | 20.03 | 20.56 | 351,845 | -0.02(-0.07%) |
Feb 05, 2018 | 20.03 | 20.74 | 20.01 | 20.58 | 528,742 | +0.18(+0.87%) |
Feb 02, 2018 | 21.54 | 21.75 | 20.33 | 20.40 | 652,982 | -1.22(-5.65%) |
Feb 01, 2018 | 21.45 | 21.67 | 21.24 | 21.62 | 186,892 | +0.12(+0.54%) |
Jan 31, 2018 | 21.73 | 22.04 | 21.33 | 21.51 | 221,448 | -0.15(-0.67%) |
Jan 30, 2018 | 21.57 | 21.67 | 21.57 | 21.65 | 243,475 | -0.12(-0.53%) |
Jan 29, 2018 | 21.70 | 21.89 | 21.64 | 21.77 | 320,422 | +0.01(+0.04%) |
Jan 26, 2018 | 22.04 | 22.04 | 21.62 | 21.76 | 627,255 | -0.12(-0.56%) |
Jan 25, 2018 | 21.91 | 21.95 | 21.60 | 21.88 | 388,701 | +0.15(+0.67%) |
Jan 24, 2018 | 21.87 | 22.02 | 21.67 | 21.74 | 280,754 | -0.01(-0.03%) |
Jan 23, 2018 | 21.76 | 21.94 | 21.63 | 21.74 | 269,144 | -0.08(-0.39%) |
Jan 22, 2018 | 21.95 | 21.98 | 21.64 | 21.83 | 155,288 | -0.25(-1.15%) |
Jan 19, 2018 | 21.60 | 22.11 | 21.60 | 22.08 | 269,788 | +0.51(+2.35%) |
Jan 18, 2018 | 21.62 | 21.70 | 21.54 | 21.57 | 237,662 | -0.18(-0.81%) |
Jan 17, 2018 | 21.51 | 21.81 | 21.15 | 21.75 | 219,213 | +0.32(+1.51%) |
Jan 16, 2018 | 21.79 | 21.99 | 21.28 | 21.43 | 404,607 | -0.22(-1.03%) |
Jan 12, 2018 | 21.65 | 21.65 | 21.65 | 0 | -0.06(-0.28%) | |
Jan 11, 2018 | 21.39 | 21.72 | 21.39 | 21.71 | 198,551 | +0.42(+1.95%) |
Jan 10, 2018 | 21.26 | 21.58 | 21.16 | 21.30 | 493,826 | +0.05(+0.25%) |
Jan 09, 2018 | 20.92 | 21.31 | 20.92 | 21.24 | 335,973 | +0.35(+1.65%) |
Jan 08, 2018 | 21.11 | 21.11 | 20.76 | 20.90 | 284,502 | -0.20(-0.95%) |
Jan 05, 2018 | 21.29 | 21.29 | 20.95 | 21.10 | 700,963 | -0.05(-0.22%) |
Jan 04, 2018 | 21.09 | 21.33 | 20.94 | 21.14 | 457,737 | +0.18(+0.88%) |
Jan 03, 2018 | 20.72 | 21.01 | 20.45 | 20.96 | 435,460 | +0.20(+0.96%) |
Jan 02, 2018 | 21.03 | 21.03 | 20.55 | 20.76 | 549,010 | -0.08(-0.41%) |
Dec 29, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 20.71 | 20.88 | 20.54 | 20.86 | 232,137 | +0.35(+1.72%) |
Dec 27, 2017 | 20.58 | 20.61 | 20.40 | 20.51 | 376,379 | -0.06(-0.30%) |
Dec 26, 2017 | 20.74 | 20.81 | 20.44 | 20.57 | 521,759 | -0.15(-0.74%) |
Dec 22, 2017 | 20.59 | 20.74 | 20.37 | 20.72 | 426,390 | +0.19(+0.94%) |
Dec 21, 2017 | 20.71 | 20.74 | 20.45 | 20.53 | 473,916 | -0.12(-0.56%) |
Dec 20, 2017 | 20.51 | 20.76 | 20.30 | 20.64 | 654,929 | +0.21(+1.02%) |
Dec 19, 2017 | 20.38 | 20.71 | 20.38 | 20.44 | 1,223,547 | +0.06(+0.30%) |
Dec 18, 2017 | 19.91 | 20.50 | 19.89 | 20.38 | 1,384,166 | +0.66(+3.35%) |
Dec 15, 2017 | 19.25 | 19.87 | 19.10 | 19.71 | 2,712,847 | +0.51(+2.64%) |
Dec 14, 2017 | 19.15 | 19.56 | 19.07 | 19.21 | 1,004,834 | +0.15(+0.81%) |
Dec 13, 2017 | 19.06 | 19.42 | 18.95 | 19.05 | 787,523 | -0.02(-0.08%) |
Dec 12, 2017 | 19.08 | 19.29 | 18.95 | 19.07 | 692,299 | -0.02(-0.12%) |
Dec 11, 2017 | 19.41 | 19.75 | 19.08 | 19.09 | 507,492 | -0.34(-1.74%) |
Dec 08, 2017 | 19.61 | 19.61 | 19.28 | 19.43 | 469,431 | +0.00(+0.00%) |
Dec 07, 2017 | 18.97 | 19.61 | 18.97 | 737,166 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.98 | 19.40 | 18.98 | 19.01 | 386,720 | -0.07(-0.36%) |
Dec 05, 2017 | 19.47 | 19.60 | 19.00 | 19.08 | 476,493 | -0.35(-1.78%) |
Dec 04, 2017 | 19.46 | 19.62 | 19.46 | 19.42 | 945,193 | +0.21(+1.08%) |