Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.58 | 22.58 | 22.09 | 22.11 | 752,096 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.78 | 22.35 | 22.38 | 899,728 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.86 | 22.56 | 22.85 | 211,441 | +0.03(+0.12%) |
Feb 23, 2018 | 22.62 | 22.83 | 22.57 | 22.82 | 268,575 | +0.39(+1.72%) |
Feb 22, 2018 | 22.37 | 22.52 | 22.23 | 22.44 | 219,038 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.61 | 22.24 | 22.25 | 214,096 | -0.27(-1.21%) |
Feb 20, 2018 | 22.54 | 22.61 | 22.38 | 22.52 | 271,578 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.66 | 22.39 | 22.64 | 296,929 | +0.07(+0.32%) |
Feb 14, 2018 | 21.90 | 22.57 | 21.88 | 22.56 | 253,390 | +0.46(+2.08%) |
Feb 13, 2018 | 22.14 | 22.22 | 22.02 | 22.10 | 193,398 | -0.08(-0.36%) |
Feb 12, 2018 | 22.03 | 22.28 | 22.01 | 22.18 | 185,888 | +0.16(+0.73%) |
Feb 09, 2018 | 22.12 | 22.22 | 21.50 | 22.02 | 439,879 | -0.11(-0.48%) |
Feb 08, 2018 | 22.57 | 22.57 | 22.10 | 22.13 | 370,326 | -0.55(-2.44%) |
Feb 07, 2018 | 22.89 | 22.93 | 22.67 | 22.68 | 236,361 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.62 | 23.10 | 498,059 | +0.11(+0.46%) |
Feb 05, 2018 | 23.45 | 23.54 | 22.87 | 22.99 | 696,307 | -0.68(-2.87%) |
Feb 02, 2018 | 24.17 | 24.18 | 23.61 | 23.67 | 349,775 | -0.88(-3.58%) |
Feb 01, 2018 | 24.26 | 24.56 | 24.20 | 24.55 | 619,172 | +0.41(+1.68%) |
Jan 31, 2018 | 24.25 | 24.26 | 23.83 | 24.14 | 217,929 | +0.06(+0.25%) |
Jan 30, 2018 | 24.33 | 24.33 | 24.02 | 24.08 | 168,178 | -0.29(-1.20%) |
Jan 29, 2018 | 24.48 | 24.48 | 24.23 | 24.38 | 226,666 | -0.44(-1.77%) |
Jan 26, 2018 | 24.69 | 24.86 | 24.68 | 24.82 | 208,571 | -0.11(-0.43%) |
Jan 25, 2018 | 24.91 | 24.98 | 24.61 | 24.92 | 347,288 | +0.25(+1.03%) |
Jan 24, 2018 | 24.64 | 24.69 | 24.58 | 24.67 | 162,214 | +0.09(+0.35%) |
Jan 23, 2018 | 24.51 | 24.59 | 24.42 | 24.58 | 194,391 | +0.04(+0.16%) |
Jan 22, 2018 | 24.30 | 24.54 | 24.25 | 24.54 | 250,037 | +0.26(+1.07%) |
Jan 19, 2018 | 24.34 | 24.36 | 24.16 | 24.28 | 157,880 | -0.09(-0.38%) |
Jan 18, 2018 | 24.42 | 24.43 | 24.30 | 24.38 | 291,126 | +0.03(+0.11%) |
Jan 17, 2018 | 24.24 | 24.46 | 24.14 | 24.35 | 265,511 | +0.16(+0.66%) |
Jan 16, 2018 | 24.36 | 24.44 | 24.16 | 24.19 | 498,723 | +0.17(+0.72%) |
Jan 12, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.38 | 23.47 | 636,866 | +0.31(+1.35%) |
Jan 10, 2018 | 23.22 | 23.22 | 23.04 | 23.16 | 192,556 | +0.04(+0.17%) |
Jan 09, 2018 | 23.09 | 23.24 | 22.96 | 23.12 | 285,752 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.31 | 23.06 | 23.31 | 767,896 | +0.00(+0.00%) |
Jan 05, 2018 | 23.14 | 23.31 | 23.06 | 23.31 | 173,376 | +0.29(+1.27%) |
Jan 04, 2018 | 22.92 | 23.02 | 22.89 | 23.02 | 241,349 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.22 | 22.50 | 192,763 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,562 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.25 | 22.28 | 21.71 | 22.26 | 334,536 | +0.00(+0.00%) |
Dec 27, 2017 | 22.34 | 22.38 | 22.26 | 22.26 | 115,519 | -0.02(-0.09%) |
Dec 26, 2017 | 22.15 | 22.33 | 22.15 | 22.28 | 118,566 | +0.13(+0.57%) |
Dec 22, 2017 | 22.13 | 22.18 | 22.06 | 22.16 | 257,457 | -0.11(-0.51%) |
Dec 21, 2017 | 22.00 | 22.28 | 21.96 | 22.27 | 254,104 | +0.25(+1.12%) |
Dec 20, 2017 | 22.08 | 22.10 | 21.95 | 22.02 | 264,505 | +0.04(+0.18%) |
Dec 19, 2017 | 22.11 | 22.12 | 21.96 | 21.98 | 433,328 | -0.02(-0.09%) |
Dec 18, 2017 | 22.03 | 22.21 | 21.42 | 22.00 | 320,323 | +0.23(+1.04%) |
Dec 15, 2017 | 21.90 | 21.90 | 21.58 | 21.78 | 166,082 | -0.13(-0.58%) |
Dec 14, 2017 | 22.07 | 22.16 | 21.89 | 21.90 | 221,104 | -0.07(-0.30%) |
Dec 13, 2017 | 22.05 | 22.08 | 21.56 | 21.97 | 724,585 | -0.07(-0.33%) |
Dec 12, 2017 | 22.28 | 22.32 | 22.02 | 22.04 | 581,718 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.03 | 21.88 | 21.96 | 147,598 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.70 | 21.83 | 149,878 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 235,389 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.88 | 21.72 | 21.76 | 218,288 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.86 | 21.92 | 266,863 | +0.05(+0.24%) |
Dec 04, 2017 | 21.95 | 22.04 | 21.84 | 21.87 | 359,153 | -0.14(-0.64%) |