Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 21.66 | 21.66 | 21.66 | 180 | -1.00(-4.41%) | |
Feb 26, 2018 | 22.64 | 22.66 | 22.58 | 22.66 | 1,567 | +0.79(+3.61%) |
Feb 23, 2018 | 22.50 | 22.50 | 21.87 | 21.87 | 1,259 | +0.04(+0.19%) |
Feb 22, 2018 | 21.47 | 21.83 | 21.47 | 21.83 | 731 | -0.37(-1.68%) |
Feb 21, 2018 | 22.09 | 22.20 | 22.00 | 22.20 | 1,230 | +0.64(+2.97%) |
Feb 20, 2018 | 21.48 | 21.66 | 21.48 | 21.56 | 2,298 | -0.94(-4.18%) |
Feb 16, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.18 | 22.50 | 22.18 | 22.50 | 1,912 | +0.68(+3.12%) |
Feb 14, 2018 | 21.19 | 21.82 | 21.10 | 21.82 | 5,819 | +0.47(+2.20%) |
Feb 13, 2018 | 21.23 | 21.35 | 21.15 | 21.35 | 2,470 | +0.25(+1.18%) |
Feb 12, 2018 | 21.10 | 21.10 | 20.82 | 21.10 | 2,534 | +0.26(+1.25%) |
Feb 09, 2018 | 21.12 | 21.12 | 20.71 | 20.84 | 6,019 | -1.18(-5.36%) |
Feb 08, 2018 | 21.29 | 22.02 | 21.29 | 22.02 | 1,976 | -0.47(-2.09%) |
Feb 07, 2018 | 22.14 | 22.49 | 22.14 | 22.49 | 5,338 | -1.82(-7.49%) |
Feb 06, 2018 | 23.99 | 24.31 | 23.46 | 24.31 | 4,657 | +0.38(+1.59%) |
Feb 05, 2018 | 24.40 | 24.40 | 23.83 | 23.93 | 9,630 | -0.54(-2.21%) |
Feb 02, 2018 | 24.74 | 25.00 | 23.84 | 24.47 | 1,454 | -0.05(-0.20%) |
Feb 01, 2018 | 23.88 | 24.52 | 23.88 | 24.52 | 867 | -0.29(-1.17%) |
Jan 31, 2018 | 24.82 | 24.82 | 24.66 | 24.81 | 1,979 | +1.11(+4.68%) |
Jan 30, 2018 | 23.70 | 23.66 | 23.70 | 2,195 | +0.00(+0.00%) | |
Jan 29, 2018 | 23.70 | 23.70 | 23.54 | 23.70 | 1,374 | -0.90(-3.66%) |
Jan 26, 2018 | 24.51 | 24.60 | 24.05 | 24.60 | 4,975 | +0.28(+1.15%) |
Jan 25, 2018 | 24.45 | 24.45 | 24.08 | 24.32 | 1,174 | -0.54(-2.17%) |
Jan 24, 2018 | 25.11 | 25.11 | 24.50 | 24.86 | 2,648 | +0.26(+1.06%) |
Jan 23, 2018 | 24.57 | 24.60 | 24.57 | 24.60 | 1,120 | +0.80(+3.36%) |
Jan 22, 2018 | 23.92 | 23.92 | 23.70 | 23.80 | 1,704 | +0.30(+1.28%) |
Jan 19, 2018 | 22.87 | 23.58 | 22.87 | 23.50 | 8,304 | +0.37(+1.60%) |
Jan 18, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 982 | +0.00(+0.00%) |
Jan 17, 2018 | 22.79 | 23.13 | 22.70 | 23.13 | 1,021 | +0.03(+0.13%) |
Jan 16, 2018 | 23.20 | 23.20 | 23.10 | 23.10 | 5,260 | +0.76(+3.40%) |
Jan 12, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.60(+2.76%) | |
Jan 11, 2018 | 21.52 | 21.74 | 21.45 | 21.74 | 2,714 | +0.62(+2.94%) |
Jan 10, 2018 | 21.52 | 21.52 | 21.12 | 21.12 | 2,461 | +0.13(+0.62%) |
Jan 09, 2018 | 20.92 | 20.99 | 20.92 | 20.99 | 891 | -0.20(-0.94%) |
Jan 08, 2018 | 21.19 | 21.19 | 21.17 | 21.19 | 8,194 | +0.06(+0.28%) |
Jan 05, 2018 | 21.37 | 21.37 | 20.99 | 21.13 | 3,930 | +0.10(+0.48%) |
Jan 04, 2018 | 21.52 | 21.52 | 21.03 | 21.03 | 4,167 | -0.29(-1.36%) |
Jan 03, 2018 | 20.90 | 21.32 | 20.75 | 21.32 | 2,669 | +0.44(+2.11%) |
Jan 02, 2018 | 20.50 | 20.88 | 20.50 | 20.88 | 1,023 | +1.28(+6.53%) |
Dec 28, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.26%) | |
Dec 27, 2017 | 19.68 | 19.68 | 19.51 | 19.55 | 1,975 | -0.51(-2.54%) |
Dec 26, 2017 | 20.06 | 20.06 | 19.75 | 20.06 | 2,248 | +0.02(+0.10%) |
Dec 22, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 384 | +0.19(+0.96%) |
Dec 21, 2017 | 19.80 | 19.85 | 19.73 | 19.85 | 1,114 | +0.77(+4.04%) |
Dec 20, 2017 | 19.64 | 19.64 | 19.08 | 19.08 | 2,874 | -0.87(-4.36%) |
Dec 19, 2017 | 19.53 | 19.95 | 19.53 | 19.95 | 2,305 | +0.71(+3.69%) |
Dec 18, 2017 | 19.73 | 19.73 | 19.24 | 19.24 | 532 | -0.41(-2.09%) |
Dec 15, 2017 | 19.61 | 19.65 | 19.61 | 19.65 | 1,723 | -0.53(-2.63%) |
Dec 14, 2017 | 19.73 | 20.28 | 19.73 | 20.18 | 3,303 | -0.15(-0.74%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 690 | +0.54(+2.73%) |
Dec 12, 2017 | 19.91 | 19.91 | 19.68 | 19.79 | 6,332 | -0.31(-1.54%) |
Dec 11, 2017 | 19.84 | 20.14 | 19.84 | 20.10 | 2,464 | +0.31(+1.57%) |
Dec 08, 2017 | 19.78 | 19.79 | 19.69 | 19.79 | 3,372 | +0.63(+3.29%) |
Dec 07, 2017 | 19.16 | 19.16 | 19.09 | 19.16 | 983 | +0.00(+0.00%) |
Dec 06, 2017 | 19.12 | 19.16 | 19.12 | 19.16 | 1,328 | -0.29(-1.49%) |
Dec 05, 2017 | 19.65 | 19.71 | 19.28 | 19.45 | 1,724 | -0.17(-0.87%) |
Dec 04, 2017 | 19.70 | 19.70 | 19.50 | 19.62 | 1,413 | +0.54(+2.83%) |