Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.02 | 22.16 | 21.81 | 21.81 | 27,307 | -0.11(-0.51%) |
Feb 27, 2018 | 22.21 | 22.27 | 21.92 | 21.92 | 7,723 | -0.34(-1.52%) |
Feb 26, 2018 | 22.16 | 22.30 | 22.09 | 22.26 | 11,613 | -0.16(-0.70%) |
Feb 23, 2018 | 22.38 | 22.43 | 22.27 | 22.42 | 12,083 | +0.15(+0.66%) |
Feb 22, 2018 | 22.26 | 22.27 | 9,912 | -0.10(-0.43%) | ||
Feb 21, 2018 | 22.69 | 22.87 | 22.36 | 22.36 | 21,159 | -0.35(-1.53%) |
Feb 20, 2018 | 22.53 | 22.83 | 22.53 | 22.71 | 20,792 | -0.16(-0.68%) |
Feb 16, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.12(+0.53%) | |
Feb 15, 2018 | 22.49 | 22.75 | 22.44 | 22.75 | 26,358 | +0.30(+1.31%) |
Feb 14, 2018 | 22.03 | 22.47 | 22.03 | 22.45 | 22,374 | +0.22(+0.98%) |
Feb 13, 2018 | 21.93 | 22.28 | 21.93 | 22.23 | 20,281 | +0.34(+1.55%) |
Feb 12, 2018 | 21.91 | 22.09 | 21.82 | 21.90 | 345,796 | +0.19(+0.88%) |
Feb 09, 2018 | 21.77 | 21.92 | 21.18 | 21.70 | 133,170 | +0.47(+2.21%) |
Feb 08, 2018 | 22.11 | 22.11 | 21.24 | 21.24 | 72,483 | -0.77(-3.51%) |
Feb 07, 2018 | 22.23 | 22.23 | 21.97 | 22.01 | 66,395 | -0.30(-1.36%) |
Feb 06, 2018 | 21.58 | 22.52 | 21.58 | 22.31 | 111,919 | +0.50(+2.31%) |
Feb 05, 2018 | 22.23 | 22.43 | 21.61 | 21.81 | 86,148 | -0.40(-1.80%) |
Feb 02, 2018 | 22.56 | 22.56 | 22.17 | 22.21 | 190,515 | -0.34(-1.50%) |
Feb 01, 2018 | 22.65 | 22.76 | 22.55 | 22.55 | 87,162 | -0.24(-1.07%) |
Jan 31, 2018 | 22.83 | 22.92 | 22.60 | 22.79 | 41,481 | +0.24(+1.08%) |
Jan 30, 2018 | 22.58 | 22.59 | 22.48 | 22.55 | 24,451 | -0.37(-1.63%) |
Jan 29, 2018 | 23.11 | 23.11 | 22.91 | 22.92 | 40,760 | -0.42(-1.79%) |
Jan 26, 2018 | 23.22 | 23.35 | 23.18 | 23.34 | 61,907 | +0.26(+1.13%) |
Jan 25, 2018 | 23.11 | 23.22 | 23.04 | 23.08 | 10,072 | -0.04(-0.19%) |
Jan 24, 2018 | 23.04 | 23.18 | 23.00 | 23.12 | 23,176 | +0.22(+0.95%) |
Jan 23, 2018 | 22.88 | 22.91 | 22.83 | 22.90 | 22,229 | +0.30(+1.34%) |
Jan 22, 2018 | 22.44 | 22.62 | 22.44 | 22.60 | 44,938 | +0.02(+0.08%) |
Jan 19, 2018 | 22.52 | 22.58 | 22.47 | 22.58 | 19,075 | +0.05(+0.23%) |
Jan 18, 2018 | 22.55 | 22.62 | 22.50 | 22.53 | 20,122 | -0.14(-0.61%) |
Jan 17, 2018 | 22.48 | 22.69 | 22.48 | 22.67 | 36,336 | +0.36(+1.60%) |
Jan 16, 2018 | 22.42 | 22.56 | 22.29 | 22.31 | 37,861 | +0.00(+0.00%) |
Jan 12, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.10(+0.43%) | |
Jan 11, 2018 | 22.07 | 22.25 | 22.07 | 22.22 | 43,023 | +0.30(+1.35%) |
Jan 10, 2018 | 21.96 | 21.85 | 21.92 | 22,747 | -0.01(-0.04%) | |
Jan 09, 2018 | 22.14 | 22.14 | 21.93 | 21.93 | 30,815 | -0.21(-0.94%) |
Jan 08, 2018 | 22.12 | 22.16 | 22.05 | 22.14 | 57,656 | +0.03(+0.12%) |
Jan 05, 2018 | 21.94 | 22.17 | 21.94 | 22.11 | 36,509 | +0.23(+1.07%) |
Jan 04, 2018 | 21.96 | 21.96 | 21.83 | 21.88 | 213,104 | +0.20(+0.92%) |
Jan 03, 2018 | 21.72 | 21.72 | 21.61 | 21.68 | 206,365 | -0.07(-0.32%) |
Jan 02, 2018 | 21.71 | 21.75 | 21.64 | 21.75 | 77,841 | +0.18(+0.85%) |
Dec 29, 2017 | 21.57 | 21.57 | 21.57 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 21.44 | 21.55 | 21.44 | 21.46 | 15,173 | +0.10(+0.49%) |
Dec 27, 2017 | 21.24 | 21.40 | 21.24 | 21.36 | 44,357 | +0.17(+0.82%) |
Dec 26, 2017 | 21.17 | 21.18 | 21.08 | 21.18 | 6,570 | +0.01(+0.04%) |
Dec 22, 2017 | 21.08 | 21.18 | 21.08 | 21.17 | 15,365 | +0.20(+0.95%) |
Dec 21, 2017 | 20.91 | 21.05 | 20.91 | 20.98 | 8,520 | +0.39(+1.90%) |
Dec 20, 2017 | 20.65 | 20.65 | 20.55 | 20.58 | 8,363 | -0.23(-1.13%) |
Dec 19, 2017 | 20.91 | 20.91 | 20.74 | 20.82 | 55,419 | -0.03(-0.17%) |
Dec 18, 2017 | 20.78 | 20.85 | 20.78 | 20.85 | 29,850 | +0.00(+0.00%) |
Dec 15, 2017 | 20.80 | 20.86 | 20.80 | 20.85 | 2,428 | +0.10(+0.49%) |
Dec 14, 2017 | 20.84 | 20.85 | 20.75 | 20.75 | 11,414 | -0.03(-0.12%) |
Dec 13, 2017 | 20.57 | 20.87 | 20.57 | 20.78 | 24,548 | +0.41(+1.99%) |
Dec 12, 2017 | 20.44 | 20.44 | 20.36 | 20.37 | 3,077 | -0.19(-0.94%) |
Dec 11, 2017 | 20.39 | 20.56 | 20.39 | 20.56 | 17,939 | +0.04(+0.21%) |
Dec 08, 2017 | 20.50 | 20.56 | 20.49 | 20.52 | 13,145 | +0.11(+0.54%) |
Dec 07, 2017 | 20.19 | 20.42 | 20.19 | 20.41 | 11,826 | +0.16(+0.80%) |
Dec 06, 2017 | 20.27 | 20.32 | 20.20 | 20.25 | 17,483 | +0.04(+0.21%) |
Dec 05, 2017 | 20.23 | 20.33 | 20.18 | 20.21 | 6,542 | +0.07(+0.34%) |
Dec 04, 2017 | 20.24 | 20.30 | 20.10 | 20.14 | 84,982 | +0.02(+0.08%) |