Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.81 | 20.83 | 20.75 | 20.75 | 1,032 | -0.09(-0.44%) |
Feb 27, 2018 | 21.01 | 21.01 | 20.84 | 20.84 | 2,405 | -0.19(-0.92%) |
Feb 26, 2018 | 21.02 | 21.04 | 20.99 | 21.04 | 3,520 | +0.21(+1.03%) |
Feb 23, 2018 | 20.54 | 20.82 | 20.54 | 20.82 | 7,917 | +0.24(+1.17%) |
Feb 22, 2018 | 20.68 | 20.91 | 20.58 | 20.58 | 3,816 | +0.18(+0.87%) |
Feb 21, 2018 | 20.65 | 20.73 | 20.40 | 20.40 | 11,943 | -0.11(-0.55%) |
Feb 20, 2018 | 20.57 | 20.57 | 20.52 | 20.52 | 3,988 | -0.21(-0.99%) |
Feb 16, 2018 | 20.72 | 20.72 | 20.72 | 0 | +0.24(+1.18%) | |
Feb 15, 2018 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 20.26 | 20.48 | 20.20 | 20.48 | 2,375 | +0.12(+0.59%) |
Feb 13, 2018 | 20.24 | 20.36 | 20.22 | 20.36 | 1,379 | -0.11(-0.52%) |
Feb 12, 2018 | 20.31 | 20.47 | 20.31 | 20.47 | 3,725 | +0.44(+2.19%) |
Feb 09, 2018 | 19.94 | 20.16 | 19.52 | 20.03 | 10,933 | +0.26(+1.32%) |
Feb 08, 2018 | 20.50 | 20.50 | 19.77 | 19.77 | 2,016 | -0.83(-4.02%) |
Feb 07, 2018 | 20.75 | 20.75 | 20.51 | 20.60 | 3,855 | +0.15(+0.74%) |
Feb 06, 2018 | 19.82 | 20.46 | 19.82 | 20.44 | 11,246 | -0.07(-0.33%) |
Feb 05, 2018 | 20.93 | 20.93 | 20.51 | 20.51 | 6,324 | -0.39(-1.86%) |
Feb 02, 2018 | 21.24 | 21.24 | 20.90 | 20.90 | 962 | -0.50(-2.31%) |
Feb 01, 2018 | 21.33 | 21.45 | 21.33 | 21.39 | 1,672 | +0.18(+0.83%) |
Jan 31, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 2 | -0.06(-0.27%) |
Jan 30, 2018 | 21.24 | 21.32 | 21.50 | 21.27 | 1,867 | -0.23(-1.05%) |
Jan 29, 2018 | 21.60 | 21.61 | 21.50 | 21.50 | 5,353 | -0.09(-0.43%) |
Jan 26, 2018 | 21.58 | 21.60 | 21.58 | 21.59 | 8,719 | +0.13(+0.61%) |
Jan 25, 2018 | 21.50 | 21.50 | 21.44 | 21.46 | 5,620 | +0.09(+0.41%) |
Jan 24, 2018 | 21.60 | 21.60 | 21.37 | 21.37 | 17,055 | -0.15(-0.69%) |
Jan 23, 2018 | 21.56 | 21.56 | 21.52 | 21.52 | 6,421 | -0.05(-0.23%) |
Jan 22, 2018 | 21.44 | 21.59 | 21.42 | 21.57 | 16,894 | +0.17(+0.79%) |
Jan 19, 2018 | 21.37 | 21.40 | 21.34 | 21.40 | 3,137 | +0.03(+0.14%) |
Jan 18, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 783 | +0.01(+0.03%) |
Jan 17, 2018 | 21.23 | 21.37 | 21.22 | 21.37 | 4,158 | +0.18(+0.83%) |
Jan 16, 2018 | 21.18 | 21.18 | 21.19 | 9,842 | +0.01(+0.03%) | |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.18(+0.84%) | |
Jan 11, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 716 | +0.08(+0.40%) |
Jan 10, 2018 | 20.97 | 20.97 | 20.89 | 20.92 | 5,259 | -0.04(-0.17%) |
Jan 09, 2018 | 20.95 | 21.00 | 20.95 | 20.96 | 4,757 | +0.05(+0.24%) |
Jan 08, 2018 | 20.88 | 20.91 | 20.84 | 20.91 | 3,384 | +0.15(+0.73%) |
Jan 05, 2018 | 20.80 | 20.80 | 20.73 | 20.75 | 3,717 | +0.07(+0.34%) |
Jan 04, 2018 | 20.72 | 20.72 | 20.68 | 20.68 | 1,716 | +0.16(+0.78%) |
Jan 03, 2018 | 20.55 | 20.55 | 20.52 | 20.52 | 798 | +0.01(+0.03%) |
Jan 02, 2018 | 20.51 | 20.51 | 20.52 | 6,298 | +0.01(+0.03%) | |
Dec 29, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.06(-0.28%) | |
Dec 28, 2017 | 20.55 | 20.57 | 20.55 | 20.57 | 3,352 | -0.16(-0.78%) |
Dec 27, 2017 | 20.79 | 20.79 | 20.73 | 20.73 | 1,989 | +0.02(+0.10%) |
Dec 26, 2017 | 20.77 | 20.77 | 20.71 | 20.71 | 947 | -0.01(-0.07%) |
Dec 22, 2017 | 20.77 | 20.77 | 20.65 | 20.72 | 8,575 | -0.06(-0.27%) |
Dec 21, 2017 | 20.76 | 20.85 | 20.76 | 20.78 | 7,765 | +0.08(+0.41%) |
Dec 20, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 516 | +0.04(+0.17%) |
Dec 19, 2017 | 20.71 | 20.71 | 20.66 | 20.66 | 2,516 | -0.12(-0.58%) |
Dec 18, 2017 | 20.76 | 20.78 | 20.76 | 20.78 | 432 | +0.13(+0.62%) |
Dec 15, 2017 | 20.60 | 20.65 | 20.52 | 20.65 | 22,572 | +0.03(+0.17%) |
Dec 14, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 14 | +0.00(+0.00%) |
Dec 13, 2017 | 20.50 | 20.62 | 20.50 | 20.62 | 473 | +0.15(+0.73%) |
Dec 12, 2017 | 20.40 | 20.48 | 20.39 | 20.47 | 3,302 | +0.01(+0.07%) |
Dec 11, 2017 | 20.44 | 20.45 | 20.44 | 20.45 | 855 | +0.13(+0.65%) |
Dec 08, 2017 | 20.39 | 20.39 | 20.32 | 20.32 | 1,806 | +0.14(+0.68%) |
Dec 07, 2017 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) |
Dec 06, 2017 | 20.19 | 20.19 | 20.13 | 20.18 | 4,934 | -0.07(-0.36%) |
Dec 05, 2017 | 20.26 | 20.26 | 20.26 | 20.26 | 156 | +0.05(+0.24%) |
Dec 04, 2017 | 20.21 | 20.21 | 20.21 | 20.21 | 90 | +0.00(+0.00%) |