Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.51 | 21.52 | 20.87 | 20.87 | 347,670 | -0.56(-2.62%) |
Feb 27, 2018 | 21.80 | 21.83 | 21.41 | 21.43 | 153,394 | -0.36(-1.67%) |
Feb 26, 2018 | 21.80 | 21.88 | 21.70 | 21.80 | 125,244 | +0.00(+0.02%) |
Feb 23, 2018 | 21.66 | 21.79 | 21.46 | 21.79 | 127,710 | +0.29(+1.35%) |
Feb 22, 2018 | 21.51 | 21.88 | 21.42 | 21.50 | 175,014 | -0.01(-0.05%) |
Feb 21, 2018 | 21.53 | 21.76 | 21.45 | 21.51 | 106,655 | +0.02(+0.09%) |
Feb 20, 2018 | 21.72 | 21.88 | 21.42 | 21.49 | 122,653 | -0.28(-1.30%) |
Feb 16, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 21.60 | 21.74 | 21.34 | 21.68 | 133,202 | +0.27(+1.27%) |
Feb 14, 2018 | 21.13 | 21.50 | 21.13 | 21.41 | 148,713 | +0.15(+0.68%) |
Feb 13, 2018 | 21.25 | 21.32 | 21.08 | 21.27 | 81,937 | -0.02(-0.09%) |
Feb 12, 2018 | 21.32 | 21.55 | 20.96 | 21.29 | 234,633 | +0.16(+0.78%) |
Feb 09, 2018 | 21.32 | 21.36 | 20.53 | 21.12 | 387,345 | +0.04(+0.20%) |
Feb 08, 2018 | 21.79 | 21.08 | 21.08 | 320,122 | -0.57(-2.65%) | |
Feb 07, 2018 | 21.53 | 21.73 | 21.34 | 21.65 | 257,684 | +0.24(+1.11%) |
Feb 06, 2018 | 20.62 | 21.48 | 20.48 | 21.42 | 441,710 | +0.15(+0.69%) |
Feb 05, 2018 | 21.80 | 21.96 | 20.99 | 21.27 | 343,779 | -0.68(-3.09%) |
Feb 02, 2018 | 22.33 | 22.38 | 21.87 | 21.95 | 235,224 | -0.52(-2.30%) |
Feb 01, 2018 | 22.23 | 22.68 | 22.18 | 22.46 | 153,596 | +0.04(+0.17%) |
Jan 31, 2018 | 22.17 | 22.50 | 22.14 | 22.43 | 197,882 | +0.38(+1.72%) |
Jan 30, 2018 | 22.12 | 22.35 | 22.10 | 22.05 | 368,241 | -0.13(-0.60%) |
Jan 29, 2018 | 22.51 | 22.85 | 22.14 | 22.18 | 365,974 | -0.33(-1.48%) |
Jan 26, 2018 | 22.28 | 22.51 | 22.21 | 22.51 | 306,313 | +0.36(+1.62%) |
Jan 25, 2018 | 22.16 | 22.28 | 21.99 | 22.16 | 261,954 | +0.03(+0.16%) |
Jan 24, 2018 | 22.24 | 22.43 | 21.86 | 22.12 | 381,414 | -0.05(-0.22%) |
Jan 23, 2018 | 22.04 | 22.18 | 21.91 | 22.17 | 297,076 | +0.26(+1.19%) |
Jan 22, 2018 | 21.60 | 21.94 | 21.53 | 21.91 | 250,008 | +0.28(+1.31%) |
Jan 19, 2018 | 21.34 | 21.63 | 21.32 | 21.63 | 150,259 | +0.29(+1.34%) |
Jan 18, 2018 | 21.31 | 21.38 | 21.25 | 21.34 | 127,386 | -0.03(-0.16%) |
Jan 17, 2018 | 21.38 | 21.51 | 21.17 | 21.38 | 178,665 | +0.01(+0.05%) |
Jan 16, 2018 | 21.53 | 21.53 | 21.17 | 21.36 | 227,086 | -0.01(-0.04%) |
Jan 12, 2018 | 21.37 | 21.37 | 21.37 | 0 | -0.17(-0.78%) | |
Jan 11, 2018 | 21.65 | 21.68 | 21.49 | 21.54 | 222,611 | -0.06(-0.30%) |
Jan 10, 2018 | 21.42 | 21.68 | 21.37 | 21.60 | 275,232 | +0.29(+1.35%) |
Jan 09, 2018 | 21.15 | 21.53 | 21.15 | 21.32 | 272,331 | +0.17(+0.81%) |
Jan 08, 2018 | 21.11 | 21.19 | 21.00 | 21.15 | 146,835 | +0.03(+0.16%) |
Jan 05, 2018 | 21.53 | 21.53 | 21.02 | 21.11 | 401,763 | -0.30(-1.41%) |
Jan 04, 2018 | 20.94 | 21.51 | 20.94 | 21.41 | 297,573 | +0.50(+2.38%) |
Jan 03, 2018 | 20.91 | 21.18 | 20.84 | 20.92 | 376,071 | +0.13(+0.63%) |
Jan 02, 2018 | 20.40 | 20.84 | 20.38 | 20.79 | 308,220 | +0.52(+2.57%) |
Dec 29, 2017 | 20.27 | 20.27 | 20.27 | 0 | +0.08(+0.38%) | |
Dec 28, 2017 | 20.20 | 20.33 | 20.05 | 20.19 | 247,772 | +0.03(+0.15%) |
Dec 27, 2017 | 20.12 | 20.35 | 19.94 | 20.16 | 367,867 | -0.11(-0.53%) |
Dec 26, 2017 | 20.14 | 20.60 | 20.14 | 20.27 | 293,627 | +0.04(+0.19%) |
Dec 22, 2017 | 20.20 | 20.33 | 20.13 | 20.23 | 233,197 | +0.13(+0.65%) |
Dec 21, 2017 | 19.88 | 20.36 | 19.85 | 20.10 | 408,879 | +0.21(+1.08%) |
Dec 20, 2017 | 19.73 | 19.98 | 19.56 | 19.88 | 336,344 | +0.28(+1.40%) |
Dec 19, 2017 | 19.78 | 19.81 | 19.52 | 19.61 | 305,157 | -0.22(-1.10%) |
Dec 18, 2017 | 19.79 | 20.09 | 19.79 | 19.83 | 434,859 | +0.02(+0.10%) |
Dec 15, 2017 | 19.80 | 19.83 | 19.51 | 19.81 | 390,868 | -0.02(-0.12%) |
Dec 14, 2017 | 19.89 | 19.97 | 19.79 | 19.83 | 216,248 | -0.11(-0.56%) |
Dec 13, 2017 | 19.94 | 20.07 | 19.86 | 19.94 | 242,262 | -0.06(-0.29%) |
Dec 12, 2017 | 20.18 | 20.18 | 19.95 | 20.00 | 225,197 | -0.18(-0.89%) |
Dec 11, 2017 | 20.27 | 20.35 | 20.12 | 20.18 | 177,321 | -0.06(-0.30%) |
Dec 08, 2017 | 20.49 | 20.50 | 20.15 | 20.24 | 153,975 | -0.20(-0.95%) |
Dec 07, 2017 | 20.06 | 20.43 | 20.06 | 20.43 | 131,686 | +0.42(+2.08%) |
Dec 06, 2017 | 20.23 | 20.26 | 19.88 | 20.02 | 159,676 | -0.24(-1.19%) |
Dec 05, 2017 | 20.11 | 20.50 | 20.11 | 20.26 | 120,733 | +0.16(+0.82%) |
Dec 04, 2017 | 20.27 | 20.63 | 20.07 | 20.09 | 264,452 | -0.13(-0.64%) |