Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.82 | 20.87 | 20.63 | 20.64 | 562,203 | -0.09(-0.44%) |
Feb 27, 2018 | 20.83 | 20.90 | 20.72 | 20.73 | 1,834,982 | -0.22(-1.03%) |
Feb 26, 2018 | 20.87 | 20.96 | 20.80 | 20.94 | 1,630,105 | +0.10(+0.50%) |
Feb 23, 2018 | 20.74 | 20.85 | 20.69 | 20.84 | 2,548,193 | +0.18(+0.88%) |
Feb 22, 2018 | 20.66 | 1,028,067 | +0.05(+0.24%) | |||
Feb 21, 2018 | 20.67 | 20.80 | 20.60 | 20.61 | 1,327,033 | -0.01(-0.03%) |
Feb 20, 2018 | 20.64 | 20.74 | 20.57 | 20.62 | 1,029,673 | -0.10(-0.47%) |
Feb 16, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.22(+1.05%) | |
Feb 15, 2018 | 20.53 | 20.53 | 20.41 | 20.50 | 1,521,561 | +0.05(+0.24%) |
Feb 14, 2018 | 20.17 | 20.49 | 20.17 | 20.45 | 1,044,852 | +0.20(+1.00%) |
Feb 13, 2018 | 20.21 | 20.25 | 20.13 | 20.25 | 1,029,233 | -0.16(-0.78%) |
Feb 12, 2018 | 20.32 | 20.44 | 20.28 | 20.41 | 973,360 | +0.23(+1.14%) |
Feb 09, 2018 | 20.16 | 20.27 | 19.71 | 20.18 | 4,124,197 | +0.07(+0.35%) |
Feb 08, 2018 | 20.56 | 20.56 | 20.09 | 20.11 | 3,396,416 | -0.55(-2.66%) |
Feb 07, 2018 | 20.60 | 20.82 | 20.57 | 20.66 | 2,599,088 | -0.15(-0.74%) |
Feb 06, 2018 | 20.35 | 20.81 | 20.27 | 20.81 | 1,995,659 | +0.45(+2.22%) |
Feb 05, 2018 | 20.86 | 20.93 | 20.09 | 20.36 | 2,071,441 | -0.61(-2.92%) |
Feb 02, 2018 | 21.24 | 21.24 | 20.95 | 20.97 | 2,905,834 | -0.47(-2.17%) |
Feb 01, 2018 | 21.42 | 21.52 | 21.39 | 21.44 | 8,197,732 | -0.10(-0.48%) |
Jan 31, 2018 | 21.57 | 21.60 | 21.50 | 21.54 | 1,057,123 | +0.03(+0.13%) |
Jan 30, 2018 | 21.54 | 21.56 | 21.54 | 21.51 | 2,961,846 | -0.19(-0.90%) |
Jan 29, 2018 | 21.76 | 21.76 | 21.70 | 21.71 | 1,472,622 | -0.16(-0.73%) |
Jan 26, 2018 | 21.75 | 21.87 | 21.74 | 21.87 | 593,870 | +0.19(+0.90%) |
Jan 25, 2018 | 21.75 | 21.75 | 21.56 | 21.67 | 1,772,329 | -0.08(-0.35%) |
Jan 24, 2018 | 21.85 | 21.86 | 21.67 | 21.75 | 1,555,519 | -0.17(-0.79%) |
Jan 23, 2018 | 21.93 | 21.93 | 21.86 | 21.92 | 503,158 | -0.02(-0.10%) |
Jan 22, 2018 | 21.85 | 21.95 | 21.83 | 21.95 | 605,342 | +0.09(+0.41%) |
Jan 19, 2018 | 21.81 | 21.86 | 21.73 | 21.86 | 725,511 | +0.20(+0.93%) |
Jan 18, 2018 | 21.63 | 21.67 | 21.55 | 21.65 | 1,602,359 | +0.00(+0.00%) |
Jan 17, 2018 | 21.61 | 21.68 | 21.52 | 21.65 | 680,361 | +0.16(+0.74%) |
Jan 16, 2018 | 21.66 | 21.69 | 21.46 | 21.49 | 1,208,163 | -0.07(-0.32%) |
Jan 12, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 21.47 | 21.53 | 21.41 | 21.53 | 700,596 | +0.03(+0.13%) |
Jan 10, 2018 | 21.49 | 21.50 | 21.46 | 21.50 | 1,575,023 | -0.11(-0.51%) |
Jan 09, 2018 | 21.58 | 21.63 | 21.54 | 21.61 | 1,198,395 | +0.10(+0.45%) |
Jan 08, 2018 | 21.51 | 21.53 | 21.49 | 21.51 | 1,640,962 | +0.03(+0.13%) |
Jan 05, 2018 | 21.43 | 21.49 | 21.37 | 21.49 | 952,282 | +0.27(+1.28%) |
Jan 04, 2018 | 21.20 | 21.28 | 21.18 | 21.22 | 833,623 | +0.25(+1.19%) |
Jan 03, 2018 | 20.85 | 20.96 | 20.84 | 20.96 | 2,152,873 | +0.19(+0.90%) |
Jan 02, 2018 | 20.68 | 20.78 | 20.67 | 20.78 | 1,374,135 | +0.03(+0.17%) |
Dec 29, 2017 | 20.74 | 20.74 | 20.74 | 0 | -0.15(-0.73%) | |
Dec 28, 2017 | 20.93 | 20.97 | 20.85 | 20.90 | 588,652 | -0.06(-0.27%) |
Dec 27, 2017 | 20.95 | 20.99 | 20.92 | 20.95 | 642,087 | -0.04(-0.20%) |
Dec 26, 2017 | 20.95 | 21.04 | 20.95 | 20.99 | 396,192 | -0.01(-0.07%) |
Dec 22, 2017 | 20.97 | 21.01 | 20.96 | 21.01 | 460,475 | -0.01(-0.03%) |
Dec 21, 2017 | 20.99 | 21.09 | 20.98 | 21.01 | 519,898 | +0.04(+0.20%) |
Dec 20, 2017 | 21.10 | 21.10 | 20.94 | 20.97 | 1,448,804 | -0.17(-0.79%) |
Dec 19, 2017 | 21.24 | 21.24 | 21.10 | 21.14 | 965,399 | -0.08(-0.39%) |
Dec 18, 2017 | 21.17 | 21.25 | 21.17 | 21.22 | 5,541,356 | +0.26(+1.22%) |
Dec 15, 2017 | 20.92 | 21.00 | 20.88 | 20.97 | 1,302,401 | +0.06(+0.30%) |
Dec 14, 2017 | 21.05 | 21.09 | 20.88 | 20.90 | 648,204 | -0.12(-0.59%) |
Dec 13, 2017 | 21.14 | 21.15 | 21.02 | 21.03 | 842,763 | -0.15(-0.69%) |
Dec 12, 2017 | 21.15 | 21.20 | 21.13 | 21.17 | 1,007,483 | +0.00(+0.00%) |
Dec 11, 2017 | 21.13 | 21.17 | 21.10 | 21.17 | 647,651 | -0.01(-0.07%) |
Dec 08, 2017 | 21.17 | 21.21 | 21.13 | 21.19 | 776,070 | +0.13(+0.62%) |
Dec 07, 2017 | 20.97 | 21.08 | 20.94 | 21.06 | 890,937 | +0.12(+0.60%) |
Dec 06, 2017 | 20.86 | 20.99 | 20.86 | 20.93 | 810,217 | +0.01(+0.03%) |
Dec 05, 2017 | 20.95 | 21.01 | 20.90 | 20.92 | 4,971,562 | +0.00(+0.00%) |
Dec 04, 2017 | 21.02 | 21.04 | 20.91 | 20.92 | 1,043,198 | +0.08(+0.40%) |