Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.89 | 21.89 | 21.89 | 21.89 | 3,516 | -0.04(-0.20%) |
Feb 27, 2018 | 22.64 | 22.64 | 21.93 | 21.93 | 12,914 | -0.67(-2.98%) |
Feb 26, 2018 | 22.53 | 22.61 | 22.47 | 22.60 | 34,134 | +0.39(+1.76%) |
Feb 23, 2018 | 21.99 | 22.21 | 21.99 | 22.21 | 31,576 | +0.22(+0.99%) |
Feb 22, 2018 | 21.89 | 21.99 | 21.89 | 21.99 | 5,877 | +0.07(+0.34%) |
Feb 21, 2018 | 22.03 | 22.03 | 21.92 | 21.92 | 2,195 | +0.25(+1.13%) |
Feb 20, 2018 | 22.09 | 22.09 | 21.68 | 21.68 | 7,758 | -0.54(-2.43%) |
Feb 16, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.08(+0.37%) | |
Feb 15, 2018 | 22.22 | 22.22 | 21.77 | 22.13 | 7,625 | +0.29(+1.34%) |
Feb 14, 2018 | 21.02 | 21.87 | 20.97 | 21.84 | 6,698 | +0.67(+3.15%) |
Feb 13, 2018 | 21.20 | 20.98 | 21.17 | 6,940 | +0.19(+0.92%) | |
Feb 12, 2018 | 20.60 | 20.98 | 20.36 | 20.98 | 13,768 | +0.67(+3.29%) |
Feb 09, 2018 | 20.76 | 20.76 | 19.13 | 20.31 | 17,780 | -0.66(-3.13%) |
Feb 08, 2018 | 21.10 | 21.12 | 20.96 | 20.96 | 9,417 | -1.25(-5.64%) |
Feb 07, 2018 | 22.38 | 22.46 | 22.16 | 22.22 | 6,432 | +0.17(+0.79%) |
Feb 06, 2018 | 20.01 | 22.04 | 19.86 | 22.04 | 41,421 | +0.25(+1.16%) |
Feb 05, 2018 | 22.90 | 21.19 | 21.79 | 25,256 | -1.11(-4.85%) | |
Feb 02, 2018 | 23.33 | 23.51 | 22.96 | 22.90 | 13,719 | -0.42(-1.80%) |
Feb 01, 2018 | 23.65 | 23.69 | 23.31 | 23.32 | 34,895 | -0.50(-2.11%) |
Jan 31, 2018 | 24.20 | 24.38 | 23.77 | 23.83 | 13,188 | -0.19(-0.78%) |
Jan 30, 2018 | 24.12 | 24.12 | 23.93 | 24.01 | 17,264 | -0.37(-1.52%) |
Jan 29, 2018 | 24.47 | 24.80 | 24.20 | 24.38 | 43,048 | -0.04(-0.14%) |
Jan 26, 2018 | 23.96 | 24.42 | 23.96 | 24.42 | 5,059 | +0.51(+2.13%) |
Jan 25, 2018 | 24.46 | 24.46 | 23.72 | 23.91 | 2,727 | +0.06(+0.26%) |
Jan 24, 2018 | 24.23 | 24.23 | 23.58 | 23.85 | 6,291 | +0.02(+0.07%) |
Jan 23, 2018 | 24.06 | 24.06 | 23.67 | 23.83 | 11,057 | +0.53(+2.27%) |
Jan 22, 2018 | 22.96 | 23.30 | 22.96 | 23.30 | 2,847 | +0.34(+1.49%) |
Jan 19, 2018 | 22.75 | 22.96 | 22.74 | 22.96 | 4,922 | +0.31(+1.36%) |
Jan 18, 2018 | 22.55 | 22.68 | 22.55 | 22.65 | 2,928 | +0.00(+0.01%) |
Jan 17, 2018 | 22.75 | 22.75 | 22.34 | 22.65 | 7,975 | +0.24(+1.06%) |
Jan 16, 2018 | 22.85 | 22.96 | 22.20 | 22.41 | 15,633 | -0.18(-0.80%) |
Jan 12, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.65(+2.94%) | |
Jan 11, 2018 | 21.31 | 21.95 | 21.31 | 21.95 | 6,714 | +0.70(+3.31%) |
Jan 10, 2018 | 21.24 | 21.24 | 16,837 | +0.02(+0.08%) | ||
Jan 09, 2018 | 21.31 | 21.50 | 21.23 | 21.23 | 11,053 | +0.00(+0.00%) |
Jan 08, 2018 | 21.23 | 21.23 | 21.09 | 21.23 | 14,815 | +0.18(+0.87%) |
Jan 05, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 4,028 | +0.28(+1.35%) |
Jan 04, 2018 | 20.78 | 20.78 | 20.63 | 20.76 | 6,372 | +0.05(+0.22%) |
Jan 03, 2018 | 20.71 | 20.71 | 20.69 | 20.71 | 3,258 | +0.16(+0.76%) |
Jan 02, 2018 | 20.55 | 20.56 | 20.55 | 20.56 | 2,557 | +0.34(+1.67%) |
Dec 29, 2017 | 20.22 | 20.22 | 20.22 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 20.29 | 20.30 | 20.29 | 20.30 | 2,880 | +0.08(+0.38%) |
Dec 27, 2017 | 20.41 | 20.41 | 20.23 | 20.23 | 4,870 | -0.09(-0.43%) |
Dec 26, 2017 | 20.07 | 20.32 | 20.07 | 20.31 | 5,091 | +0.09(+0.43%) |
Dec 22, 2017 | 20.19 | 20.22 | 20.19 | 20.22 | 1,298 | -0.08(-0.38%) |
Dec 21, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 733 | +0.22(+1.08%) |
Dec 20, 2017 | 20.04 | 20.09 | 20.04 | 20.09 | 1,302 | -0.02(-0.09%) |
Dec 19, 2017 | 20.10 | 20.11 | 20.10 | 20.11 | 4,297 | +0.62(+3.20%) |
Dec 13, 2017 | 19.48 | 19.48 | 19.48 | 411 | -0.18(-0.91%) | |
Dec 12, 2017 | 19.57 | 19.66 | 19.56 | 19.66 | 4,878 | +0.21(+1.10%) |
Dec 11, 2017 | 19.59 | 19.59 | 19.45 | 19.45 | 4,930 | -0.05(-0.24%) |
Dec 08, 2017 | 19.36 | 19.49 | 19.36 | 19.49 | 2,910 | +0.33(+1.71%) |
Dec 07, 2017 | 19.39 | 19.39 | 19.17 | 19.17 | 3,124 | -0.32(-1.62%) |
Dec 06, 2017 | 19.16 | 19.48 | 19.11 | 19.48 | 13,513 | +0.02(+0.09%) |
Dec 05, 2017 | 19.51 | 19.56 | 19.46 | 19.46 | 6,909 | -0.10(-0.53%) |
Dec 04, 2017 | 19.73 | 19.73 | 19.57 | 19.57 | 21,975 | +0.48(+2.51%) |