Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.94 | 21.04 | 20.36 | 20.45 | 14,038 | -0.43(-2.07%) |
Feb 27, 2018 | 21.38 | 21.40 | 20.81 | 20.88 | 12,176 | -0.64(-2.99%) |
Feb 26, 2018 | 21.11 | 21.52 | 20.98 | 21.52 | 17,749 | +0.34(+1.62%) |
Feb 23, 2018 | 21.46 | 21.46 | 20.90 | 21.18 | 10,791 | +0.14(+0.66%) |
Feb 22, 2018 | 21.22 | 21.59 | 21.02 | 21.04 | 34,031 | +0.68(+3.32%) |
Feb 21, 2018 | 19.92 | 20.37 | 19.81 | 20.37 | 12,207 | +0.51(+2.59%) |
Feb 20, 2018 | 19.98 | 21.20 | 19.59 | 19.85 | 33,477 | -0.39(-1.93%) |
Feb 16, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.05 | 20.05 | 19.41 | 19.71 | 14,645 | -0.41(-2.02%) |
Feb 14, 2018 | 19.58 | 20.18 | 19.58 | 20.12 | 12,903 | +0.30(+1.52%) |
Feb 13, 2018 | 19.43 | 19.94 | 19.43 | 19.82 | 11,161 | +0.21(+1.06%) |
Feb 12, 2018 | 19.60 | 19.72 | 19.22 | 19.61 | 8,948 | +0.14(+0.71%) |
Feb 09, 2018 | 19.35 | 19.62 | 19.08 | 19.47 | 13,592 | +0.35(+1.82%) |
Feb 08, 2018 | 19.63 | 19.78 | 19.10 | 19.12 | 14,148 | -0.41(-2.12%) |
Feb 07, 2018 | 18.71 | 18.71 | 19.54 | 16,562 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.82 | 19.47 | 18.61 | 18.71 | 20,714 | -0.12(-0.65%) |
Feb 05, 2018 | 19.03 | 19.28 | 18.82 | 18.83 | 47,908 | -0.19(-1.02%) |
Feb 02, 2018 | 18.99 | 19.34 | 18.91 | 19.03 | 11,759 | -0.11(-0.57%) |
Feb 01, 2018 | 19.08 | 19.67 | 19.08 | 19.14 | 13,150 | +0.02(+0.11%) |
Jan 31, 2018 | 19.39 | 19.86 | 19.00 | 19.12 | 14,140 | -0.20(-1.05%) |
Jan 30, 2018 | 19.39 | 19.55 | 19.17 | 19.32 | 8,503 | -0.31(-1.57%) |
Jan 29, 2018 | 19.75 | 19.83 | 19.57 | 19.63 | 18,720 | -0.13(-0.66%) |
Jan 26, 2018 | 19.60 | 20.12 | 19.51 | 19.76 | 39,700 | -0.17(-0.85%) |
Jan 25, 2018 | 19.61 | 20.62 | 19.51 | 19.93 | 43,570 | +0.37(+1.87%) |
Jan 24, 2018 | 20.39 | 20.41 | 19.52 | 19.56 | 26,244 | -0.69(-3.41%) |
Jan 23, 2018 | 20.34 | 20.57 | 20.24 | 20.25 | 21,085 | -0.18(-0.87%) |
Jan 22, 2018 | 20.83 | 21.07 | 20.18 | 20.43 | 17,225 | -0.27(-1.29%) |
Jan 19, 2018 | 20.57 | 21.20 | 20.31 | 20.70 | 30,531 | -0.06(-0.31%) |
Jan 18, 2018 | 20.59 | 21.49 | 20.12 | 20.76 | 19,510 | +0.12(+0.59%) |
Jan 17, 2018 | 20.61 | 21.06 | 20.21 | 20.64 | 10,686 | +0.25(+1.23%) |
Jan 16, 2018 | 20.92 | 20.92 | 20.35 | 20.39 | 14,202 | -0.53(-2.52%) |
Jan 12, 2018 | 20.92 | 20.92 | 20.92 | 0 | +0.32(+1.58%) | |
Jan 11, 2018 | 20.29 | 21.32 | 20.29 | 20.59 | 13,330 | +0.31(+1.52%) |
Jan 10, 2018 | 20.33 | 19.89 | 20.29 | 15,907 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.27 | 20.40 | 19.96 | 20.39 | 14,874 | +0.14(+0.68%) |
Jan 08, 2018 | 19.58 | 20.53 | 19.47 | 20.25 | 69,722 | +0.78(+4.00%) |
Jan 05, 2018 | 21.10 | 21.21 | 19.38 | 19.47 | 53,983 | -1.95(-9.09%) |
Jan 04, 2018 | 21.06 | 21.49 | 20.99 | 21.42 | 10,327 | +0.48(+2.29%) |
Jan 03, 2018 | 21.25 | 22.15 | 20.89 | 20.94 | 30,496 | -0.32(-1.49%) |
Jan 02, 2018 | 21.71 | 22.01 | 20.89 | 21.26 | 16,947 | -0.41(-1.91%) |
Dec 29, 2017 | 21.67 | 21.67 | 21.67 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.18 | 22.89 | 21.97 | 22.60 | 25,953 | +0.49(+2.20%) |
Dec 27, 2017 | 21.57 | 23.24 | 21.28 | 22.11 | 27,235 | +0.62(+2.91%) |
Dec 26, 2017 | 22.12 | 22.12 | 21.48 | 21.49 | 6,393 | -0.63(-2.86%) |
Dec 22, 2017 | 22.62 | 22.91 | 22.02 | 22.12 | 10,311 | -0.44(-1.94%) |
Dec 21, 2017 | 22.33 | 22.63 | 22.03 | 22.56 | 23,498 | +0.37(+1.65%) |
Dec 20, 2017 | 22.15 | 22.57 | 21.92 | 22.19 | 15,974 | +0.03(+0.15%) |
Dec 19, 2017 | 22.77 | 22.95 | 22.16 | 22.16 | 65,508 | -0.57(-2.50%) |
Dec 18, 2017 | 21.50 | 23.41 | 21.50 | 22.73 | 42,937 | +1.26(+5.86%) |
Dec 15, 2017 | 20.63 | 21.72 | 20.63 | 21.47 | 56,548 | +0.85(+4.13%) |
Dec 14, 2017 | 21.23 | 21.41 | 20.56 | 20.62 | 19,182 | -0.64(-3.02%) |
Dec 13, 2017 | 20.55 | 21.54 | 20.55 | 21.26 | 17,814 | +0.72(+3.52%) |
Dec 12, 2017 | 20.98 | 21.01 | 20.43 | 20.54 | 20,319 | -0.24(-1.17%) |
Dec 11, 2017 | 21.28 | 21.86 | 20.77 | 20.78 | 24,038 | -0.25(-1.20%) |
Dec 08, 2017 | 21.03 | 21.55 | 20.89 | 21.03 | 11,013 | +0.02(+0.12%) |
Dec 07, 2017 | 20.28 | 21.07 | 20.05 | 21.01 | 94,070 | +0.90(+4.48%) |
Dec 06, 2017 | 20.03 | 20.45 | 20.02 | 20.11 | 43,821 | -0.09(-0.44%) |
Dec 05, 2017 | 20.89 | 19.98 | 20.20 | 18,120 | -0.67(-3.19%) | |
Dec 04, 2017 | 20.89 | 20.89 | 20.67 | 20.86 | 8,002 | +0.11(+0.55%) |