Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.59 | 21.59 | 21.56 | 21.58 | 1,519 | +0.03(+0.12%) |
Feb 27, 2018 | 21.61 | 22.03 | 21.55 | 21.55 | 1,927 | -0.04(-0.20%) |
Feb 26, 2018 | 21.66 | 21.66 | 21.60 | 21.60 | 4,209 | +0.02(+0.09%) |
Feb 23, 2018 | 21.49 | 21.58 | 21.48 | 21.58 | 4,692 | +0.11(+0.49%) |
Feb 22, 2018 | 21.52 | 21.53 | 21.47 | 21.47 | 2,815 | -0.02(-0.11%) |
Feb 21, 2018 | 21.62 | 21.62 | 21.50 | 21.50 | 3,790 | -0.07(-0.34%) |
Feb 20, 2018 | 21.55 | 21.60 | 21.55 | 21.57 | 2,954 | -0.02(-0.08%) |
Feb 16, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 21.50 | 21.55 | 21.47 | 21.55 | 8,664 | +0.15(+0.71%) |
Feb 14, 2018 | 21.36 | 21.40 | 21.36 | 21.39 | 3,169 | -0.01(-0.03%) |
Feb 13, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 1,337 | -0.05(-0.24%) |
Feb 12, 2018 | 21.36 | 21.45 | 21.36 | 21.45 | 7,337 | +0.09(+0.43%) |
Feb 09, 2018 | 21.33 | 21.36 | 21.32 | 21.36 | 3,797 | -0.11(-0.51%) |
Feb 08, 2018 | 21.51 | 21.53 | 21.45 | 21.47 | 4,828 | -0.12(-0.55%) |
Feb 07, 2018 | 21.73 | 21.73 | 21.59 | 21.59 | 1,108 | -0.03(-0.16%) |
Feb 06, 2018 | 21.56 | 21.62 | 21.53 | 21.62 | 3,809 | +0.07(+0.31%) |
Feb 05, 2018 | 21.65 | 21.65 | 21.52 | 21.55 | 3,346 | -0.10(-0.47%) |
Feb 02, 2018 | 21.70 | 21.70 | 21.70 | 21.65 | 2,249 | -0.14(-0.65%) |
Feb 01, 2018 | 21.83 | 21.83 | 21.77 | 21.79 | 4,546 | -0.05(-0.24%) |
Jan 31, 2018 | 21.83 | 21.86 | 21.81 | 21.85 | 4,471 | +0.06(+0.27%) |
Jan 30, 2018 | 21.85 | 21.85 | 21.79 | 21.79 | 4,368 | -0.07(-0.33%) |
Jan 29, 2018 | 21.91 | 21.91 | 21.86 | 21.86 | 6,213 | -0.11(-0.51%) |
Jan 26, 2018 | 21.97 | 21.97 | 21.95 | 21.97 | 1,685 | +0.01(+0.04%) |
Jan 25, 2018 | 21.95 | 21.97 | 21.93 | 21.96 | 10,621 | +0.01(+0.03%) |
Jan 24, 2018 | 21.99 | 21.99 | 21.96 | 21.96 | 2,851 | -0.03(-0.15%) |
Jan 23, 2018 | 21.99 | 21.99 | 21.99 | 21.99 | 720 | +0.06(+0.27%) |
Jan 22, 2018 | 21.95 | 21.95 | 21.93 | 21.93 | 1,377 | +0.01(+0.04%) |
Jan 19, 2018 | 21.87 | 21.92 | 21.87 | 21.92 | 4,142 | +0.02(+0.08%) |
Jan 18, 2018 | 21.92 | 21.93 | 21.90 | 21.91 | 4,095 | -0.01(-0.05%) |
Jan 17, 2018 | 21.97 | 21.97 | 21.92 | 21.92 | 1,018 | -0.03(-0.11%) |
Jan 16, 2018 | 21.95 | 21.90 | 21.94 | 3,719 | -0.01(-0.04%) | |
Jan 12, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.03(-0.11%) | |
Jan 11, 2018 | 21.92 | 21.97 | 21.92 | 21.97 | 8,194 | +0.04(+0.19%) |
Jan 10, 2018 | 21.93 | 21.95 | 21.93 | 1,810 | -0.02(-0.08%) | |
Jan 09, 2018 | 21.99 | 22.00 | 21.94 | 21.95 | 3,050 | -0.05(-0.22%) |
Jan 08, 2018 | 21.98 | 22.00 | 21.98 | 22.00 | 1,763 | -0.01(-0.04%) |
Jan 05, 2018 | 22.01 | 22.02 | 22.00 | 22.01 | 6,147 | -0.00(-0.02%) |
Jan 04, 2018 | 21.99 | 22.02 | 21.97 | 22.01 | 4,617 | +0.07(+0.30%) |
Jan 03, 2018 | 21.96 | 21.99 | 21.95 | 21.95 | 1,457 | +0.04(+0.17%) |
Jan 02, 2018 | 21.89 | 21.91 | 21.89 | 21.91 | 3,300 | -0.00(-0.02%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.06(+0.27%) | |
Dec 28, 2017 | 21.89 | 21.89 | 21.85 | 21.85 | 1,336 | -0.03(-0.15%) |
Dec 27, 2017 | 21.90 | 21.90 | 21.88 | 21.89 | 2,361 | -0.01(-0.06%) |
Dec 26, 2017 | 21.89 | 21.90 | 21.87 | 21.90 | 3,369 | +0.09(+0.41%) |
Dec 21, 2017 | 21.81 | 21.81 | 21.81 | 20 | +0.01(+0.06%) | |
Dec 20, 2017 | 21.83 | 21.85 | 21.80 | 21.80 | 5,781 | -0.05(-0.23%) |
Dec 19, 2017 | 21.83 | 21.85 | 21.83 | 21.85 | 1,527 | -0.03(-0.11%) |
Dec 18, 2017 | 21.82 | 21.87 | 21.82 | 21.87 | 2,275 | +0.01(+0.04%) |
Dec 15, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 707 | +0.01(+0.04%) |
Dec 14, 2017 | 21.88 | 21.88 | 21.84 | 21.85 | 3,349 | -0.02(-0.08%) |
Dec 13, 2017 | 21.88 | 21.89 | 21.87 | 21.87 | 5,992 | +0.00(+0.00%) |
Dec 12, 2017 | 21.87 | 21.88 | 21.86 | 21.87 | 3,839 | +0.00(+0.00%) |
Dec 11, 2017 | 21.87 | 21.87 | 21.86 | 21.87 | 2,635 | +0.01(+0.04%) |
Dec 08, 2017 | 21.87 | 21.87 | 21.82 | 21.86 | 2,496 | +0.07(+0.31%) |
Dec 07, 2017 | 21.85 | 21.86 | 21.80 | 21.80 | 2,927 | -0.07(-0.30%) |
Dec 06, 2017 | 21.88 | 21.88 | 21.86 | 21.86 | 1,177 | +0.00(+0.00%) |
Dec 05, 2017 | 21.88 | 21.88 | 21.86 | 21.86 | 2,234 | +0.01(+0.03%) |
Dec 04, 2017 | 21.83 | 21.85 | 21.85 | 1,726 | +0.02(+0.11%) |