Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.32 | 20.32 | 19.98 | 20.01 | 16,762 | -0.31(-1.53%) |
Feb 27, 2018 | 20.44 | 20.53 | 20.21 | 20.32 | 18,785 | -0.27(-1.31%) |
Feb 26, 2018 | 20.67 | 20.68 | 20.43 | 20.59 | 13,232 | +0.12(+0.59%) |
Feb 23, 2018 | 20.20 | 20.63 | 20.20 | 20.47 | 16,222 | +0.18(+0.91%) |
Feb 22, 2018 | 20.29 | 20.39 | 20.25 | 20.29 | 11,456 | +0.05(+0.27%) |
Feb 21, 2018 | 20.42 | 20.51 | 20.20 | 20.23 | 16,341 | -0.38(-1.84%) |
Feb 20, 2018 | 20.69 | 20.69 | 20.51 | 20.61 | 15,839 | -0.25(-1.20%) |
Feb 16, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.06(+0.29%) | |
Feb 15, 2018 | 20.75 | 20.80 | 20.61 | 20.80 | 11,648 | -0.08(-0.38%) |
Feb 14, 2018 | 20.46 | 20.94 | 20.46 | 20.88 | 27,266 | +0.48(+2.35%) |
Feb 13, 2018 | 20.32 | 20.45 | 20.29 | 20.40 | 32,655 | -0.10(-0.49%) |
Feb 12, 2018 | 20.17 | 20.78 | 20.07 | 20.50 | 30,610 | +0.48(+2.40%) |
Feb 09, 2018 | 20.12 | 20.17 | 19.59 | 20.02 | 19,710 | +0.00(+0.00%) |
Feb 08, 2018 | 20.32 | 20.32 | 20.06 | 20.02 | 38,685 | -0.26(-1.28%) |
Feb 07, 2018 | 20.41 | 20.58 | 20.28 | 20.28 | 53,894 | -0.76(-3.61%) |
Feb 06, 2018 | 20.31 | 21.71 | 20.31 | 21.04 | 57,226 | +0.29(+1.40%) |
Feb 05, 2018 | 21.30 | 21.37 | 20.49 | 20.75 | 17,082 | -0.52(-2.42%) |
Feb 02, 2018 | 21.34 | 21.43 | 21.23 | 21.27 | 21,596 | -0.41(-1.87%) |
Feb 01, 2018 | 21.55 | 21.72 | 21.55 | 21.67 | 134,440 | -0.25(-1.14%) |
Jan 31, 2018 | 21.94 | 22.10 | 21.86 | 21.92 | 18,704 | -0.17(-0.77%) |
Jan 30, 2018 | 22.19 | 22.24 | 22.08 | 22.09 | 10,458 | -0.15(-0.67%) |
Jan 29, 2018 | 22.10 | 22.24 | 22.10 | 22.24 | 10,044 | -0.31(-1.37%) |
Jan 26, 2018 | 22.49 | 22.59 | 22.45 | 22.55 | 12,477 | +0.10(+0.45%) |
Jan 25, 2018 | 22.50 | 22.50 | 22.27 | 22.45 | 27,369 | -0.10(-0.44%) |
Jan 24, 2018 | 22.65 | 22.65 | 22.38 | 22.55 | 7,967 | +0.12(+0.55%) |
Jan 23, 2018 | 22.46 | 22.52 | 22.34 | 22.43 | 9,634 | +0.19(+0.84%) |
Jan 22, 2018 | 22.08 | 22.24 | 22.02 | 22.24 | 14,067 | +0.22(+1.00%) |
Jan 19, 2018 | 22.20 | 22.20 | 21.96 | 22.02 | 17,329 | -0.16(-0.70%) |
Jan 18, 2018 | 22.11 | 22.23 | 22.04 | 22.18 | 8,081 | -0.30(-1.36%) |
Jan 17, 2018 | 22.41 | 22.54 | 22.35 | 22.48 | 12,260 | -0.24(-1.06%) |
Jan 16, 2018 | 22.84 | 22.68 | 22.72 | 10,685 | +0.40(+1.79%) | |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.14(+0.63%) | |
Jan 11, 2018 | 22.16 | 22.18 | 22.09 | 22.18 | 11,449 | -0.01(-0.05%) |
Jan 10, 2018 | 22.22 | 22.27 | 22.15 | 22.19 | 26,843 | -0.29(-1.29%) |
Jan 09, 2018 | 22.40 | 22.54 | 22.27 | 22.48 | 19,458 | +0.07(+0.31%) |
Jan 08, 2018 | 22.38 | 22.43 | 22.28 | 22.41 | 15,858 | -0.21(-0.93%) |
Jan 05, 2018 | 22.57 | 22.63 | 22.47 | 22.62 | 9,794 | +0.59(+2.65%) |
Jan 04, 2018 | 22.00 | 22.10 | 21.96 | 22.04 | 13,456 | +0.07(+0.30%) |
Jan 03, 2018 | 21.97 | 22.02 | 21.94 | 21.97 | 7,009 | +0.25(+1.15%) |
Jan 02, 2018 | 21.72 | 21.79 | 21.65 | 21.72 | 11,317 | +0.22(+1.02%) |
Dec 29, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.24(-1.10%) | |
Dec 28, 2017 | 21.77 | 21.81 | 21.69 | 21.74 | 9,423 | +0.01(+0.05%) |
Dec 27, 2017 | 21.76 | 21.76 | 21.60 | 21.73 | 11,600 | +0.02(+0.11%) |
Dec 26, 2017 | 21.61 | 21.76 | 21.61 | 21.71 | 3,559 | +0.23(+1.08%) |
Dec 22, 2017 | 21.46 | 21.55 | 21.40 | 21.48 | 8,442 | -0.17(-0.79%) |
Dec 21, 2017 | 21.40 | 21.72 | 21.40 | 21.64 | 21,069 | +0.29(+1.38%) |
Dec 20, 2017 | 21.42 | 21.48 | 21.31 | 21.35 | 13,329 | -0.34(-1.57%) |
Dec 19, 2017 | 21.75 | 21.76 | 21.61 | 21.69 | 7,475 | +0.00(+0.00%) |
Dec 18, 2017 | 21.85 | 21.87 | 21.67 | 21.69 | 16,764 | +0.25(+1.17%) |
Dec 15, 2017 | 21.28 | 21.46 | 21.28 | 21.44 | 16,833 | +0.19(+0.87%) |
Dec 14, 2017 | 21.36 | 21.40 | 21.06 | 21.25 | 14,636 | -0.22(-1.02%) |
Dec 13, 2017 | 21.48 | 21.54 | 21.38 | 21.48 | 10,031 | -0.02(-0.09%) |
Dec 12, 2017 | 21.35 | 21.54 | 21.35 | 21.50 | 17,023 | +0.21(+1.01%) |
Dec 11, 2017 | 21.17 | 21.34 | 21.17 | 21.28 | 12,132 | +0.22(+1.04%) |
Dec 08, 2017 | 20.91 | 21.14 | 20.91 | 21.06 | 25,209 | +0.22(+1.06%) |
Dec 07, 2017 | 20.70 | 20.92 | 20.65 | 20.84 | 106,168 | -0.15(-0.71%) |
Dec 06, 2017 | 20.73 | 20.99 | 20.69 | 20.99 | 75,319 | -0.01(-0.05%) |
Dec 05, 2017 | 21.10 | 21.13 | 20.91 | 21.00 | 31,514 | -0.14(-0.66%) |
Dec 04, 2017 | 21.48 | 21.48 | 21.14 | 21.14 | 32,097 | -0.14(-0.66%) |