Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.73 | 21.05 | 20.62 | 20.79 | 2,044,103 | +0.12(+0.60%) |
Feb 27, 2018 | 21.07 | 21.18 | 20.66 | 20.67 | 1,138,639 | -0.40(-1.88%) |
Feb 26, 2018 | 21.19 | 21.31 | 20.91 | 21.07 | 2,552,636 | +0.00(+0.00%) |
Feb 23, 2018 | 20.74 | 21.09 | 20.59 | 21.07 | 1,288,936 | +0.45(+2.18%) |
Feb 22, 2018 | 20.66 | 20.62 | 1,754,067 | +0.49(+2.43%) | ||
Feb 21, 2018 | 20.12 | 20.75 | 20.04 | 20.13 | 3,551,678 | +0.05(+0.23%) |
Feb 20, 2018 | 20.27 | 20.41 | 20.07 | 20.08 | 2,867,291 | -0.19(-0.96%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.29(-1.40%) | |
Feb 15, 2018 | 20.34 | 20.62 | 20.31 | 20.56 | 1,547,714 | +0.36(+1.77%) |
Feb 14, 2018 | 19.88 | 20.39 | 19.88 | 20.21 | 2,746,965 | -0.33(-1.62%) |
Feb 13, 2018 | 20.65 | 20.18 | 20.54 | 2,023,639 | +0.25(+1.22%) | |
Feb 12, 2018 | 20.39 | 20.45 | 19.70 | 20.29 | 1,915,188 | -0.02(-0.08%) |
Feb 09, 2018 | 19.76 | 20.44 | 19.65 | 20.31 | 1,918,254 | +0.65(+3.31%) |
Feb 08, 2018 | 20.25 | 20.34 | 19.65 | 19.65 | 2,233,102 | -0.62(-3.06%) |
Feb 07, 2018 | 20.21 | 20.50 | 20.14 | 20.28 | 1,789,039 | +0.02(+0.12%) |
Feb 06, 2018 | 19.72 | 20.38 | 19.59 | 20.25 | 3,194,077 | +0.02(+0.12%) |
Feb 05, 2018 | 20.50 | 20.69 | 19.88 | 20.23 | 942,740 | -0.36(-1.77%) |
Feb 02, 2018 | 20.73 | 21.00 | 20.36 | 20.59 | 1,797,109 | -0.28(-1.34%) |
Feb 01, 2018 | 21.33 | 21.38 | 20.81 | 20.87 | 4,423,678 | -0.48(-2.25%) |
Jan 31, 2018 | 20.97 | 21.38 | 20.95 | 21.35 | 3,201,440 | +0.41(+1.96%) |
Jan 30, 2018 | 20.90 | 20.96 | 20.77 | 20.94 | 2,019,574 | -0.06(-0.30%) |
Jan 29, 2018 | 21.21 | 21.21 | 20.91 | 21.00 | 1,380,521 | -0.20(-0.95%) |
Jan 26, 2018 | 21.42 | 21.42 | 21.01 | 21.21 | 1,593,689 | -0.12(-0.58%) |
Jan 25, 2018 | 21.17 | 21.33 | 20.97 | 21.33 | 2,606,050 | +0.01(+0.04%) |
Jan 24, 2018 | 21.49 | 21.59 | 21.21 | 21.32 | 1,846,712 | -0.22(-1.04%) |
Jan 23, 2018 | 21.28 | 21.63 | 21.17 | 21.55 | 1,650,217 | +0.38(+1.80%) |
Jan 22, 2018 | 21.08 | 21.29 | 20.88 | 21.17 | 2,327,290 | +0.18(+0.85%) |
Jan 19, 2018 | 21.01 | 21.16 | 20.94 | 20.99 | 2,094,872 | +0.07(+0.33%) |
Jan 18, 2018 | 21.15 | 21.15 | 20.76 | 20.92 | 1,582,086 | -0.32(-1.50%) |
Jan 17, 2018 | 21.26 | 21.35 | 21.11 | 21.24 | 2,591,288 | +0.02(+0.07%) |
Jan 16, 2018 | 21.21 | 21.47 | 21.17 | 21.22 | 1,484,299 | +0.05(+0.22%) |
Jan 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.29(-1.37%) | |
Jan 11, 2018 | 21.56 | 21.69 | 21.40 | 21.47 | 2,583,107 | -0.02(-0.11%) |
Jan 10, 2018 | 21.49 | 1,563,265 | -0.26(-1.18%) | |||
Jan 09, 2018 | 21.93 | 21.93 | 21.66 | 21.75 | 1,718,047 | -0.20(-0.92%) |
Jan 08, 2018 | 21.79 | 22.07 | 21.69 | 21.95 | 1,472,926 | +0.16(+0.75%) |
Jan 05, 2018 | 21.83 | 21.95 | 21.76 | 21.79 | 1,472,667 | +0.00(+0.00%) |
Jan 04, 2018 | 22.39 | 22.51 | 21.72 | 21.79 | 2,754,138 | -0.68(-3.04%) |
Jan 03, 2018 | 22.18 | 22.47 | 22.18 | 22.47 | 1,633,434 | +0.33(+1.51%) |
Jan 02, 2018 | 22.44 | 22.54 | 22.14 | 22.14 | 1,848,181 | -0.29(-1.31%) |
Dec 29, 2017 | 22.43 | 22.43 | 22.43 | 0 | +0.15(+0.66%) | |
Dec 28, 2017 | 22.30 | 22.40 | 22.11 | 22.28 | 1,399,064 | +0.01(+0.03%) |
Dec 27, 2017 | 22.24 | 22.34 | 22.11 | 22.28 | 1,000,224 | +0.12(+0.52%) |
Dec 26, 2017 | 21.88 | 22.25 | 21.85 | 22.16 | 1,037,756 | +0.31(+1.41%) |
Dec 22, 2017 | 21.79 | 21.90 | 21.65 | 21.85 | 2,660,809 | +0.10(+0.46%) |
Dec 21, 2017 | 21.83 | 21.94 | 21.63 | 21.75 | 2,055,065 | -0.17(-0.77%) |
Dec 20, 2017 | 22.17 | 22.25 | 21.91 | 21.92 | 1,360,691 | -0.28(-1.24%) |
Dec 19, 2017 | 22.77 | 22.87 | 22.12 | 22.20 | 2,936,332 | -0.56(-2.46%) |
Dec 18, 2017 | 22.61 | 22.86 | 22.58 | 22.76 | 1,880,943 | +0.20(+0.88%) |
Dec 15, 2017 | 22.51 | 22.68 | 22.38 | 22.56 | 3,934,271 | +0.12(+0.51%) |
Dec 14, 2017 | 22.45 | 22.51 | 22.35 | 22.45 | 2,464,950 | -0.06(-0.27%) |
Dec 13, 2017 | 22.57 | 22.72 | 22.31 | 22.51 | 2,391,097 | +0.02(+0.07%) |
Dec 12, 2017 | 22.48 | 22.57 | 22.36 | 22.49 | 2,503,903 | +0.02(+0.07%) |
Dec 11, 2017 | 22.05 | 22.51 | 22.02 | 22.48 | 3,796,976 | +0.48(+2.20%) |
Dec 08, 2017 | 21.88 | 22.05 | 21.88 | 21.99 | 1,903,873 | +0.13(+0.60%) |
Dec 07, 2017 | 21.92 | 21.99 | 21.72 | 21.86 | 2,171,265 | -0.07(-0.32%) |
Dec 06, 2017 | 21.98 | 22.05 | 21.89 | 21.93 | 1,522,660 | -0.03(-0.14%) |
Dec 05, 2017 | 22.14 | 22.28 | 21.95 | 21.96 | 1,215,251 | -0.16(-0.73%) |
Dec 04, 2017 | 22.11 | 22.24 | 22.07 | 22.12 | 1,653,823 | -0.05(-0.21%) |