Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.05 | 23.60 | 22.58 | 22.71 | 133,893 | -0.21(-0.93%) |
Feb 27, 2018 | 23.18 | 23.52 | 22.75 | 22.92 | 92,894 | -0.13(-0.56%) |
Feb 26, 2018 | 22.71 | 23.35 | 22.71 | 23.05 | 106,858 | +0.34(+1.51%) |
Feb 23, 2018 | 22.71 | 22.88 | 22.34 | 22.71 | 54,863 | +0.09(+0.38%) |
Feb 22, 2018 | 22.84 | 22.62 | 71,339 | -0.09(-0.38%) | ||
Feb 21, 2018 | 22.36 | 23.01 | 22.07 | 22.71 | 64,878 | +0.38(+1.72%) |
Feb 20, 2018 | 22.84 | 22.92 | 22.19 | 22.32 | 23,902 | -0.56(-2.43%) |
Feb 16, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.30(+1.33%) | |
Feb 15, 2018 | 22.79 | 22.79 | 22.07 | 22.58 | 74,587 | -0.04(-0.19%) |
Feb 14, 2018 | 21.89 | 22.79 | 21.68 | 22.62 | 75,566 | +0.56(+2.52%) |
Feb 13, 2018 | 22.28 | 22.41 | 22.02 | 22.07 | 49,805 | -0.30(-1.34%) |
Feb 12, 2018 | 22.54 | 22.79 | 21.98 | 22.36 | 53,053 | -0.09(-0.38%) |
Feb 09, 2018 | 22.54 | 22.79 | 21.89 | 22.45 | 100,230 | +0.27(+1.19%) |
Feb 08, 2018 | 23.08 | 23.12 | 22.14 | 22.19 | 72,837 | -0.89(-3.87%) |
Feb 07, 2018 | 22.95 | 22.95 | 22.53 | 23.08 | 116,585 | +0.13(+0.56%) |
Feb 06, 2018 | 23.59 | 24.14 | 22.19 | 22.95 | 212,771 | -1.41(-5.77%) |
Feb 05, 2018 | 23.68 | 24.74 | 23.68 | 24.36 | 155,157 | +0.47(+1.96%) |
Feb 02, 2018 | 24.06 | 24.23 | 23.76 | 23.89 | 63,235 | -0.17(-0.71%) |
Feb 01, 2018 | 24.10 | 24.27 | 23.72 | 24.06 | 77,417 | +0.64(+2.73%) |
Jan 31, 2018 | 23.55 | 23.72 | 23.25 | 23.42 | 53,327 | -0.04(-0.18%) |
Jan 30, 2018 | 23.25 | 23.25 | 23.21 | 23.46 | 37,268 | +0.13(+0.55%) |
Jan 29, 2018 | 24.19 | 24.27 | 23.21 | 23.33 | 55,449 | -0.81(-3.35%) |
Jan 26, 2018 | 23.46 | 24.19 | 23.08 | 24.14 | 68,624 | +0.77(+3.28%) |
Jan 25, 2018 | 23.85 | 23.85 | 23.16 | 23.38 | 35,191 | -0.34(-1.44%) |
Jan 24, 2018 | 23.55 | 23.97 | 23.38 | 23.72 | 44,042 | +0.26(+1.09%) |
Jan 23, 2018 | 24.23 | 24.31 | 23.38 | 23.46 | 75,655 | -0.77(-3.16%) |
Jan 22, 2018 | 24.14 | 24.31 | 23.85 | 24.23 | 196,622 | +0.04(+0.18%) |
Jan 19, 2018 | 22.91 | 24.48 | 22.87 | 24.19 | 189,229 | +1.32(+5.77%) |
Jan 18, 2018 | 22.99 | 23.12 | 22.82 | 22.87 | 37,621 | -0.13(-0.56%) |
Jan 17, 2018 | 22.91 | 23.04 | 22.82 | 22.99 | 69,773 | +0.13(+0.56%) |
Jan 16, 2018 | 22.91 | 22.99 | 22.65 | 22.87 | 73,447 | +0.09(+0.37%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 22.99 | 23.04 | 22.82 | 22.87 | 63,610 | -0.09(-0.37%) |
Jan 10, 2018 | 22.74 | 23.08 | 22.27 | 22.95 | 50,505 | +0.13(+0.56%) |
Jan 09, 2018 | 22.95 | 23.14 | 22.72 | 22.82 | 31,140 | +0.00(+0.00%) |
Jan 08, 2018 | 22.87 | 23.16 | 22.48 | 22.82 | 26,830 | -0.17(-0.74%) |
Jan 05, 2018 | 23.38 | 23.46 | 22.65 | 22.99 | 60,026 | -0.30(-1.28%) |
Jan 04, 2018 | 23.12 | 23.59 | 22.99 | 23.29 | 67,724 | +0.34(+1.48%) |
Jan 03, 2018 | 22.74 | 23.04 | 22.40 | 22.95 | 65,350 | +0.30(+1.32%) |
Jan 02, 2018 | 22.78 | 23.16 | 22.65 | 22.65 | 48,108 | -0.17(-0.75%) |
Dec 29, 2017 | 22.82 | 22.82 | 22.82 | 0 | -0.34(-1.47%) | |
Dec 28, 2017 | 23.12 | 23.33 | 22.99 | 23.16 | 32,610 | +0.09(+0.37%) |
Dec 27, 2017 | 23.42 | 23.68 | 22.87 | 23.08 | 60,227 | -0.30(-1.28%) |
Dec 26, 2017 | 23.38 | 23.89 | 23.08 | 23.38 | 44,959 | +0.04(+0.18%) |
Dec 22, 2017 | 23.63 | 23.63 | 23.21 | 23.33 | 60,442 | -0.38(-1.62%) |
Dec 21, 2017 | 23.76 | 23.89 | 23.51 | 23.72 | 66,746 | +0.26(+1.09%) |
Dec 20, 2017 | 23.72 | 23.85 | 23.38 | 23.46 | 47,793 | +0.00(+0.00%) |
Dec 19, 2017 | 24.19 | 24.19 | 23.38 | 23.46 | 89,411 | -0.68(-2.82%) |
Dec 18, 2017 | 24.53 | 24.70 | 24.14 | 24.14 | 57,478 | +0.00(+0.00%) |
Dec 15, 2017 | 23.85 | 24.48 | 23.85 | 24.14 | 175,397 | +0.38(+1.61%) |
Dec 14, 2017 | 24.10 | 24.10 | 23.46 | 23.76 | 103,566 | -0.26(-1.06%) |
Dec 13, 2017 | 24.44 | 24.44 | 24.02 | 24.02 | 64,527 | -0.30(-1.23%) |
Dec 12, 2017 | 24.10 | 24.65 | 24.10 | 24.31 | 59,504 | +0.34(+1.42%) |
Dec 11, 2017 | 24.10 | 24.19 | 23.63 | 23.97 | 55,482 | -0.09(-0.35%) |
Dec 08, 2017 | 24.19 | 24.57 | 23.85 | 24.06 | 70,984 | +0.00(+0.00%) |
Dec 07, 2017 | 23.76 | 24.27 | 23.72 | 52,402 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.85 | 24.36 | 23.72 | 23.76 | 73,634 | -0.26(-1.06%) |
Dec 05, 2017 | 24.14 | 24.27 | 23.68 | 24.02 | 83,950 | +0.00(+0.00%) |
Dec 04, 2017 | 23.51 | 24.40 | 23.51 | 24.02 | 142,033 | +0.85(+3.68%) |