Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.90 | 20.99 | 20.31 | 20.40 | 14,071 | -0.43(-2.07%) |
Feb 27, 2018 | 21.33 | 21.35 | 20.77 | 20.83 | 12,204 | -0.64(-2.99%) |
Feb 26, 2018 | 21.06 | 21.47 | 20.93 | 21.47 | 17,790 | +0.34(+1.62%) |
Feb 23, 2018 | 21.42 | 21.42 | 20.85 | 21.13 | 10,816 | +0.14(+0.66%) |
Feb 22, 2018 | 21.17 | 21.54 | 20.97 | 20.99 | 34,110 | +0.67(+3.32%) |
Feb 21, 2018 | 19.87 | 20.32 | 19.77 | 20.32 | 12,235 | +0.51(+2.59%) |
Feb 20, 2018 | 19.94 | 21.16 | 19.55 | 19.81 | 33,555 | -0.39(-1.93%) |
Feb 16, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.00 | 20.00 | 19.37 | 19.67 | 14,679 | -0.41(-2.02%) |
Feb 14, 2018 | 19.54 | 20.13 | 19.54 | 20.07 | 12,933 | +0.30(+1.52%) |
Feb 13, 2018 | 19.38 | 19.90 | 19.38 | 19.77 | 11,187 | +0.21(+1.06%) |
Feb 12, 2018 | 19.55 | 19.67 | 19.18 | 19.57 | 8,969 | +0.14(+0.71%) |
Feb 09, 2018 | 19.31 | 19.57 | 19.03 | 19.43 | 13,623 | +0.35(+1.82%) |
Feb 08, 2018 | 19.58 | 19.74 | 19.06 | 19.08 | 14,181 | -0.41(-2.12%) |
Feb 07, 2018 | 18.67 | 18.67 | 19.49 | 16,601 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.78 | 19.42 | 18.57 | 18.67 | 20,762 | -0.12(-0.65%) |
Feb 05, 2018 | 18.98 | 19.24 | 18.78 | 18.79 | 48,019 | -0.19(-1.02%) |
Feb 02, 2018 | 18.95 | 19.30 | 18.86 | 18.98 | 11,787 | -0.11(-0.57%) |
Feb 01, 2018 | 19.04 | 19.62 | 19.04 | 19.09 | 13,180 | +0.02(+0.11%) |
Jan 31, 2018 | 19.35 | 19.82 | 18.96 | 19.07 | 14,173 | -0.20(-1.05%) |
Jan 30, 2018 | 19.35 | 19.51 | 19.12 | 19.27 | 8,523 | -0.31(-1.57%) |
Jan 29, 2018 | 19.70 | 19.78 | 19.52 | 19.58 | 18,764 | -0.13(-0.66%) |
Jan 26, 2018 | 19.55 | 20.07 | 19.47 | 19.71 | 39,792 | -0.17(-0.86%) |
Jan 25, 2018 | 19.57 | 20.58 | 19.46 | 19.88 | 43,671 | +0.36(+1.87%) |
Jan 24, 2018 | 20.34 | 20.36 | 19.48 | 19.52 | 26,305 | -0.69(-3.41%) |
Jan 23, 2018 | 20.29 | 20.52 | 20.19 | 20.21 | 21,134 | -0.18(-0.87%) |
Jan 22, 2018 | 20.78 | 21.02 | 20.13 | 20.38 | 17,265 | -0.27(-1.29%) |
Jan 19, 2018 | 20.52 | 21.15 | 20.26 | 20.65 | 30,601 | -0.06(-0.31%) |
Jan 18, 2018 | 20.55 | 21.44 | 20.08 | 20.72 | 19,555 | +0.12(+0.59%) |
Jan 17, 2018 | 20.56 | 21.01 | 20.17 | 20.59 | 10,711 | +0.25(+1.23%) |
Jan 16, 2018 | 20.87 | 20.87 | 20.30 | 20.34 | 14,235 | -0.53(-2.52%) |
Jan 12, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.32(+1.58%) | |
Jan 11, 2018 | 20.24 | 21.27 | 20.24 | 20.55 | 13,360 | +0.31(+1.52%) |
Jan 10, 2018 | 20.28 | 19.84 | 20.24 | 15,943 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.22 | 20.35 | 19.91 | 20.34 | 14,908 | +0.14(+0.68%) |
Jan 08, 2018 | 19.53 | 20.48 | 19.43 | 20.21 | 69,883 | +0.78(+4.00%) |
Jan 05, 2018 | 21.05 | 21.16 | 19.34 | 19.43 | 54,108 | -1.94(-9.09%) |
Jan 04, 2018 | 21.02 | 21.44 | 20.94 | 21.37 | 10,351 | +0.48(+2.29%) |
Jan 03, 2018 | 21.20 | 22.10 | 20.85 | 20.89 | 30,567 | -0.32(-1.49%) |
Jan 02, 2018 | 21.66 | 21.96 | 20.85 | 21.21 | 16,986 | -0.41(-1.91%) |
Dec 29, 2017 | 21.62 | 21.62 | 21.62 | 0 | -0.92(-4.09%) | |
Dec 28, 2017 | 22.13 | 22.84 | 21.92 | 22.55 | 26,013 | +0.49(+2.20%) |
Dec 27, 2017 | 21.52 | 23.18 | 21.23 | 22.06 | 27,298 | +0.62(+2.91%) |
Dec 26, 2017 | 22.07 | 22.07 | 21.43 | 21.44 | 6,408 | -0.63(-2.86%) |
Dec 22, 2017 | 22.57 | 22.86 | 21.97 | 22.07 | 10,335 | -0.44(-1.94%) |
Dec 21, 2017 | 22.28 | 22.58 | 21.98 | 22.50 | 23,553 | +0.36(+1.65%) |
Dec 20, 2017 | 22.10 | 22.52 | 21.87 | 22.14 | 16,011 | +0.03(+0.15%) |
Dec 19, 2017 | 22.72 | 22.89 | 22.11 | 22.11 | 65,660 | -0.57(-2.50%) |
Dec 18, 2017 | 21.45 | 23.35 | 21.45 | 22.67 | 43,037 | +1.25(+5.86%) |
Dec 15, 2017 | 20.59 | 21.67 | 20.59 | 21.42 | 56,679 | +0.85(+4.13%) |
Dec 14, 2017 | 21.18 | 21.36 | 20.51 | 20.57 | 19,227 | -0.64(-3.02%) |
Dec 13, 2017 | 20.51 | 21.49 | 20.51 | 21.21 | 17,856 | +0.72(+3.52%) |
Dec 12, 2017 | 20.93 | 20.96 | 20.38 | 20.49 | 20,366 | -0.24(-1.17%) |
Dec 11, 2017 | 21.23 | 21.81 | 20.72 | 20.73 | 24,094 | -0.25(-1.20%) |
Dec 08, 2017 | 20.98 | 21.50 | 20.85 | 20.98 | 11,038 | +0.02(+0.12%) |
Dec 07, 2017 | 20.23 | 21.02 | 20.00 | 20.96 | 94,288 | +0.90(+4.48%) |
Dec 06, 2017 | 19.99 | 20.40 | 19.97 | 20.06 | 43,923 | -0.09(-0.44%) |
Dec 05, 2017 | 20.85 | 19.94 | 20.15 | 18,162 | -0.66(-3.19%) | |
Dec 04, 2017 | 20.85 | 20.85 | 20.63 | 20.81 | 8,020 | +0.11(+0.55%) |