Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.91 | 22.12 | 21.35 | 21.40 | 91,206 | -0.37(-1.69%) |
Feb 27, 2018 | 21.91 | 22.28 | 21.57 | 21.76 | 115,281 | +0.02(+0.09%) |
Feb 26, 2018 | 21.62 | 22.05 | 21.55 | 21.74 | 93,620 | +0.28(+1.30%) |
Feb 23, 2018 | 21.51 | 21.56 | 21.05 | 21.46 | 42,063 | +0.12(+0.54%) |
Feb 22, 2018 | 20.97 | 21.64 | 20.92 | 21.35 | 45,978 | +0.38(+1.80%) |
Feb 21, 2018 | 20.90 | 21.68 | 20.90 | 20.97 | 55,678 | +0.06(+0.28%) |
Feb 20, 2018 | 21.66 | 22.32 | 20.77 | 20.91 | 65,340 | -0.99(-4.54%) |
Feb 16, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.16(-0.74%) | |
Feb 15, 2018 | 22.30 | 22.30 | 21.29 | 22.07 | 309,980 | -0.14(-0.65%) |
Feb 14, 2018 | 21.12 | 22.33 | 21.12 | 22.22 | 100,724 | +0.86(+4.02%) |
Feb 13, 2018 | 22.14 | 22.15 | 21.17 | 21.36 | 108,865 | -0.80(-3.62%) |
Feb 12, 2018 | 22.40 | 22.40 | 21.80 | 22.16 | 112,892 | -0.19(-0.86%) |
Feb 09, 2018 | 21.69 | 22.54 | 21.50 | 22.35 | 177,428 | +0.92(+4.28%) |
Feb 08, 2018 | 21.87 | 21.22 | 21.44 | 119,594 | -0.19(-0.89%) | |
Feb 07, 2018 | 20.90 | 21.90 | 20.90 | 21.63 | 94,278 | +0.71(+3.42%) |
Feb 06, 2018 | 20.38 | 21.46 | 20.33 | 20.91 | 196,988 | -0.33(-1.55%) |
Feb 05, 2018 | 21.70 | 22.04 | 21.03 | 21.24 | 74,793 | -0.58(-2.66%) |
Feb 02, 2018 | 22.53 | 22.53 | 21.80 | 21.82 | 113,789 | -0.88(-3.87%) |
Feb 01, 2018 | 22.46 | 23.08 | 22.30 | 22.70 | 139,078 | +0.00(+0.00%) |
Jan 31, 2018 | 23.19 | 23.32 | 22.49 | 22.70 | 102,732 | -0.45(-1.96%) |
Jan 30, 2018 | 23.28 | 23.28 | 23.09 | 23.15 | 78,114 | -0.30(-1.28%) |
Jan 29, 2018 | 23.38 | 23.81 | 23.34 | 23.45 | 92,379 | +0.12(+0.50%) |
Jan 26, 2018 | 23.34 | 23.46 | 23.00 | 23.34 | 53,093 | -0.03(-0.12%) |
Jan 25, 2018 | 23.60 | 23.60 | 23.10 | 23.37 | 58,479 | -0.12(-0.49%) |
Jan 24, 2018 | 23.69 | 23.96 | 23.23 | 23.48 | 52,818 | -0.21(-0.90%) |
Jan 23, 2018 | 23.73 | 24.73 | 23.50 | 23.70 | 51,056 | -0.14(-0.57%) |
Jan 22, 2018 | 23.75 | 24.09 | 23.51 | 23.83 | 91,577 | +0.07(+0.28%) |
Jan 19, 2018 | 23.34 | 23.97 | 23.34 | 23.76 | 89,445 | +0.45(+1.95%) |
Jan 18, 2018 | 23.85 | 23.85 | 23.29 | 23.31 | 65,897 | -0.53(-2.23%) |
Jan 17, 2018 | 23.67 | 24.13 | 23.66 | 23.84 | 94,332 | +0.35(+1.48%) |
Jan 16, 2018 | 24.20 | 24.60 | 23.43 | 23.49 | 97,087 | -0.69(-2.84%) |
Jan 12, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.51(-2.07%) | |
Jan 11, 2018 | 24.56 | 24.86 | 24.14 | 24.69 | 165,531 | +0.28(+1.15%) |
Jan 10, 2018 | 24.47 | 24.63 | 23.82 | 24.41 | 101,991 | -0.08(-0.32%) |
Jan 09, 2018 | 24.90 | 24.90 | 23.22 | 24.49 | 209,536 | -0.72(-2.87%) |
Jan 08, 2018 | 25.20 | 25.47 | 24.85 | 25.21 | 70,782 | +0.08(+0.31%) |
Jan 05, 2018 | 25.35 | 25.56 | 24.82 | 25.13 | 67,069 | -0.14(-0.54%) |
Jan 04, 2018 | 25.64 | 25.67 | 24.50 | 25.27 | 141,542 | -0.35(-1.36%) |
Jan 03, 2018 | 25.60 | 25.62 | 25.17 | 25.62 | 116,715 | +0.07(+0.26%) |
Jan 02, 2018 | 25.76 | 25.91 | 25.37 | 25.55 | 65,204 | +0.00(+0.00%) |
Dec 29, 2017 | 25.55 | 25.55 | 25.55 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 26.07 | 26.07 | 25.39 | 25.59 | 67,023 | -0.54(-2.07%) |
Dec 27, 2017 | 26.31 | 26.31 | 25.87 | 26.13 | 77,615 | -0.15(-0.59%) |
Dec 26, 2017 | 26.13 | 26.60 | 26.06 | 26.28 | 85,548 | +0.14(+0.55%) |
Dec 22, 2017 | 26.24 | 26.24 | 25.73 | 26.14 | 97,859 | -0.13(-0.48%) |
Dec 21, 2017 | 26.52 | 26.81 | 26.16 | 26.26 | 84,112 | -0.14(-0.55%) |
Dec 20, 2017 | 26.40 | 26.51 | 26.05 | 26.41 | 246,330 | +0.15(+0.59%) |
Dec 19, 2017 | 26.58 | 26.77 | 26.14 | 26.25 | 119,588 | -0.32(-1.20%) |
Dec 18, 2017 | 26.41 | 27.15 | 26.41 | 26.57 | 202,057 | +0.46(+1.77%) |
Dec 15, 2017 | 25.81 | 26.31 | 25.58 | 26.11 | 349,348 | +0.32(+1.24%) |
Dec 14, 2017 | 26.08 | 26.15 | 25.39 | 25.79 | 156,954 | -0.10(-0.37%) |
Dec 13, 2017 | 25.55 | 26.16 | 25.11 | 25.89 | 162,135 | +0.34(+1.32%) |
Dec 12, 2017 | 26.16 | 26.44 | 25.49 | 25.55 | 103,086 | -0.59(-2.25%) |
Dec 11, 2017 | 26.91 | 26.91 | 25.95 | 26.14 | 176,577 | -0.66(-2.45%) |
Dec 08, 2017 | 25.85 | 26.89 | 25.63 | 26.79 | 209,416 | +1.01(+3.93%) |
Dec 07, 2017 | 24.93 | 25.89 | 24.93 | 25.78 | 332,498 | +0.96(+3.85%) |
Dec 06, 2017 | 24.74 | 25.49 | 24.54 | 24.82 | 235,923 | +0.14(+0.59%) |
Dec 05, 2017 | 24.73 | 24.86 | 24.19 | 24.68 | 184,655 | +0.00(+0.00%) |
Dec 04, 2017 | 24.84 | 25.11 | 24.54 | 24.68 | 169,337 | +0.13(+0.51%) |