Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.89 | 21.89 | 21.72 | 21.76 | 4,144 | -0.15(-0.69%) |
Feb 27, 2018 | 22.22 | 22.22 | 21.91 | 21.91 | 3,848 | -0.26(-1.19%) |
Feb 26, 2018 | 22.18 | 22.21 | 22.11 | 22.17 | 14,670 | +0.15(+0.68%) |
Feb 23, 2018 | 22.07 | 22.07 | 22.00 | 22.02 | 4,593 | +0.19(+0.86%) |
Feb 22, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 4,143 | -0.01(-0.06%) |
Feb 20, 2018 | 21.85 | 21.85 | 21.85 | 106 | -0.19(-0.86%) | |
Feb 16, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 21.98 | 21.99 | 21.86 | 21.99 | 6,837 | +0.28(+1.28%) |
Feb 14, 2018 | 21.47 | 21.71 | 21.47 | 21.71 | 8,891 | +0.28(+1.30%) |
Feb 13, 2018 | 21.37 | 21.43 | 21.26 | 21.43 | 15,233 | +0.00(+0.00%) |
Feb 12, 2018 | 21.26 | 21.43 | 21.16 | 21.43 | 20,874 | +0.44(+2.10%) |
Feb 09, 2018 | 20.95 | 20.99 | 20.76 | 20.99 | 9,905 | -0.10(-0.48%) |
Feb 08, 2018 | 21.48 | 21.49 | 21.10 | 21.10 | 1,244 | -0.42(-1.96%) |
Feb 07, 2018 | 21.59 | 21.51 | 21.52 | 4,952 | -0.08(-0.35%) | |
Feb 06, 2018 | 21.52 | 21.59 | 21.42 | 21.59 | 9,605 | +0.01(+0.06%) |
Feb 05, 2018 | 22.01 | 22.07 | 21.48 | 21.58 | 30,720 | -0.60(-2.70%) |
Feb 02, 2018 | 22.22 | 22.22 | 22.18 | 22.18 | 1,792 | -0.43(-1.92%) |
Feb 01, 2018 | 22.55 | 22.64 | 22.55 | 22.61 | 6,946 | +0.07(+0.29%) |
Jan 31, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 7,690 | -0.02(-0.07%) |
Jan 30, 2018 | 22.58 | 22.58 | 22.53 | 22.56 | 21,724 | -0.23(-0.99%) |
Jan 29, 2018 | 22.79 | 22.79 | 22.76 | 22.79 | 3,523 | -0.23(-1.01%) |
Jan 26, 2018 | 22.97 | 23.04 | 22.97 | 23.02 | 16,570 | -0.03(-0.13%) |
Jan 25, 2018 | 23.02 | 23.05 | 22.93 | 23.05 | 7,246 | +0.11(+0.49%) |
Jan 24, 2018 | 22.92 | 22.95 | 22.92 | 22.94 | 5,898 | +0.14(+0.61%) |
Jan 23, 2018 | 22.81 | 22.84 | 22.80 | 22.80 | 3,804 | +0.04(+0.18%) |
Jan 22, 2018 | 22.72 | 22.77 | 22.72 | 22.76 | 6,983 | +0.06(+0.26%) |
Jan 19, 2018 | 22.61 | 22.77 | 22.61 | 22.70 | 24,271 | +0.14(+0.63%) |
Jan 18, 2018 | 22.58 | 22.60 | 22.55 | 22.55 | 5,220 | -0.07(-0.30%) |
Jan 17, 2018 | 22.51 | 22.62 | 22.49 | 22.62 | 2,591 | +0.25(+1.13%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 797 | -0.01(-0.06%) |
Jan 12, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.13(+0.57%) | |
Jan 11, 2018 | 22.13 | 22.25 | 22.13 | 22.25 | 15,801 | +0.18(+0.80%) |
Jan 10, 2018 | 22.07 | 22.08 | 22.07 | 22.08 | 1,848 | -0.05(-0.20%) |
Jan 09, 2018 | 22.06 | 22.16 | 22.06 | 22.12 | 61,179 | +0.07(+0.33%) |
Jan 08, 2018 | 22.02 | 22.06 | 22.01 | 22.05 | 23,690 | +0.04(+0.16%) |
Jan 05, 2018 | 22.07 | 22.10 | 22.01 | 22.01 | 23,186 | +0.11(+0.48%) |
Jan 04, 2018 | 21.92 | 21.95 | 21.91 | 21.91 | 8,088 | +0.25(+1.15%) |
Jan 03, 2018 | 21.71 | 21.71 | 21.66 | 21.66 | 5,293 | +0.05(+0.23%) |
Jan 02, 2018 | 21.61 | 21.49 | 21.61 | 11,229 | +0.12(+0.54%) | |
Dec 29, 2017 | 21.49 | 21.49 | 21.49 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.40 | 21.42 | 21.40 | 21.40 | 3,910 | +0.11(+0.49%) |
Dec 27, 2017 | 21.26 | 21.26 | 21.30 | 3,543 | +0.04(+0.19%) | |
Dec 26, 2017 | 21.10 | 21.28 | 21.10 | 21.26 | 2,441 | +0.16(+0.77%) |
Dec 22, 2017 | 21.07 | 21.10 | 21.06 | 21.10 | 2,890 | +0.05(+0.21%) |
Dec 21, 2017 | 21.02 | 21.08 | 21.02 | 21.05 | 6,301 | +0.05(+0.25%) |
Dec 20, 2017 | 20.95 | 21.00 | 20.93 | 21.00 | 17,604 | +0.06(+0.28%) |
Dec 19, 2017 | 20.96 | 20.96 | 20.91 | 20.94 | 11,859 | -0.02(-0.08%) |
Dec 18, 2017 | 21.01 | 21.04 | 20.96 | 20.96 | 1,307 | +0.21(+1.00%) |
Dec 15, 2017 | 20.76 | 20.76 | 20.70 | 20.75 | 8,811 | +0.01(+0.04%) |
Dec 14, 2017 | 20.70 | 20.74 | 20.70 | 20.74 | 10,072 | -0.08(-0.39%) |
Dec 13, 2017 | 20.73 | 20.82 | 20.69 | 20.82 | 1,678 | +0.13(+0.65%) |
Dec 12, 2017 | 20.61 | 20.69 | 20.60 | 20.69 | 4,864 | +0.01(+0.04%) |
Dec 11, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 1,528 | +0.08(+0.40%) |
Dec 08, 2017 | 20.55 | 20.60 | 20.55 | 20.60 | 824 | +0.04(+0.18%) |
Dec 07, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 4,850 | +0.05(+0.25%) |
Dec 06, 2017 | 20.49 | 20.55 | 20.49 | 20.51 | 36,532 | -0.14(-0.69%) |
Dec 05, 2017 | 20.62 | 20.67 | 20.62 | 20.65 | 4,357 | -0.07(-0.36%) |
Dec 04, 2017 | 20.70 | 20.70 | 20.64 | 20.73 | 3,994 | +0.04(+0.22%) |