Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.06 | 20.24 | 19.80 | 20.12 | 2,034,929 | -0.52(-2.50%) |
Feb 27, 2018 | 21.03 | 21.11 | 20.63 | 20.64 | 546,428 | -0.30(-1.45%) |
Feb 26, 2018 | 21.12 | 21.12 | 20.87 | 20.94 | 411,440 | -0.07(-0.35%) |
Feb 23, 2018 | 20.80 | 21.01 | 20.75 | 21.01 | 292,533 | +0.28(+1.34%) |
Feb 22, 2018 | 20.65 | 20.74 | 365,358 | -0.23(-1.10%) | ||
Feb 21, 2018 | 21.00 | 21.13 | 20.83 | 20.97 | 519,241 | -0.13(-0.61%) |
Feb 20, 2018 | 21.08 | 21.28 | 20.93 | 21.10 | 328,027 | -0.06(-0.26%) |
Feb 16, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.06(-0.30%) | |
Feb 15, 2018 | 21.15 | 21.25 | 20.89 | 21.22 | 421,206 | +0.31(+1.50%) |
Feb 14, 2018 | 20.65 | 20.98 | 20.59 | 20.90 | 794,861 | +0.16(+0.76%) |
Feb 13, 2018 | 20.73 | 20.85 | 20.46 | 20.75 | 415,932 | -0.14(-0.66%) |
Feb 12, 2018 | 20.71 | 21.03 | 20.59 | 20.89 | 265,334 | +0.24(+1.16%) |
Feb 09, 2018 | 20.50 | 20.72 | 19.90 | 20.65 | 375,995 | +0.42(+2.05%) |
Feb 08, 2018 | 21.00 | 21.07 | 20.23 | 20.23 | 213,465 | -0.84(-3.99%) |
Feb 07, 2018 | 21.01 | 21.06 | 21.01 | 21.07 | 191,847 | +0.04(+0.18%) |
Feb 06, 2018 | 20.89 | 21.23 | 20.65 | 21.03 | 541,165 | -0.25(-1.17%) |
Feb 05, 2018 | 21.74 | 21.78 | 21.00 | 21.28 | 328,070 | -0.55(-2.54%) |
Feb 02, 2018 | 22.49 | 22.49 | 21.78 | 21.84 | 366,110 | -0.84(-3.70%) |
Feb 01, 2018 | 22.80 | 22.92 | 22.64 | 22.68 | 902,325 | -0.26(-1.13%) |
Jan 31, 2018 | 22.80 | 22.99 | 22.74 | 22.93 | 498,825 | +0.14(+0.61%) |
Jan 30, 2018 | 22.84 | 22.94 | 22.64 | 22.80 | 449,820 | +0.07(+0.33%) |
Jan 29, 2018 | 23.01 | 23.07 | 22.61 | 22.72 | 270,612 | -0.30(-1.32%) |
Jan 26, 2018 | 23.03 | 23.16 | 22.90 | 23.03 | 339,201 | +0.12(+0.52%) |
Jan 25, 2018 | 22.90 | 23.03 | 22.79 | 22.91 | 317,935 | +0.10(+0.45%) |
Jan 24, 2018 | 23.06 | 23.15 | 22.66 | 22.80 | 982,937 | -0.17(-0.72%) |
Jan 23, 2018 | 23.04 | 23.24 | 22.88 | 22.97 | 279,843 | -0.01(-0.04%) |
Jan 22, 2018 | 22.30 | 23.00 | 22.30 | 22.98 | 347,366 | +0.76(+3.41%) |
Jan 19, 2018 | 22.41 | 22.48 | 22.20 | 22.22 | 832,501 | -0.13(-0.58%) |
Jan 18, 2018 | 22.60 | 22.60 | 22.26 | 22.35 | 436,371 | -0.34(-1.50%) |
Jan 17, 2018 | 22.78 | 22.78 | 22.41 | 22.69 | 650,251 | -0.33(-1.44%) |
Jan 16, 2018 | 22.92 | 23.16 | 22.84 | 23.03 | 813,235 | +0.18(+0.77%) |
Jan 12, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.10(+0.45%) | |
Jan 11, 2018 | 22.65 | 22.80 | 22.52 | 22.75 | 384,902 | +0.02(+0.08%) |
Jan 10, 2018 | 22.78 | 22.73 | 452,269 | +0.03(+0.12%) | ||
Jan 09, 2018 | 22.38 | 22.71 | 22.30 | 22.70 | 772,401 | +0.32(+1.44%) |
Jan 08, 2018 | 22.16 | 22.49 | 22.14 | 22.38 | 483,565 | +0.25(+1.13%) |
Jan 05, 2018 | 21.75 | 22.18 | 21.74 | 22.13 | 1,124,838 | +0.46(+2.13%) |
Jan 04, 2018 | 21.79 | 21.86 | 21.59 | 21.67 | 667,062 | +0.12(+0.56%) |
Jan 03, 2018 | 21.71 | 21.80 | 21.42 | 21.55 | 754,652 | -0.05(-0.21%) |
Jan 02, 2018 | 21.33 | 21.61 | 21.10 | 21.60 | 1,051,372 | +0.44(+2.09%) |
Dec 29, 2017 | 21.15 | 21.15 | 21.15 | 0 | +0.12(+0.57%) | |
Dec 28, 2017 | 20.96 | 21.12 | 20.96 | 21.03 | 272,815 | +0.12(+0.57%) |
Dec 27, 2017 | 20.71 | 20.97 | 20.71 | 20.91 | 1,689,556 | +0.23(+1.12%) |
Dec 26, 2017 | 20.63 | 20.86 | 20.51 | 20.68 | 382,138 | +0.00(+0.00%) |
Dec 22, 2017 | 20.40 | 20.85 | 20.38 | 20.68 | 336,995 | +0.21(+1.04%) |
Dec 21, 2017 | 20.33 | 20.53 | 20.29 | 20.47 | 306,728 | +0.21(+1.05%) |
Dec 20, 2017 | 20.42 | 20.42 | 20.16 | 20.26 | 210,112 | -0.13(-0.63%) |
Dec 19, 2017 | 20.36 | 20.43 | 20.30 | 20.39 | 277,899 | -0.01(-0.05%) |
Dec 18, 2017 | 20.18 | 20.63 | 20.18 | 20.40 | 546,500 | +0.34(+1.70%) |
Dec 15, 2017 | 19.89 | 20.08 | 19.88 | 20.05 | 1,066,774 | +0.20(+1.02%) |
Dec 14, 2017 | 20.05 | 20.05 | 19.84 | 19.85 | 503,777 | -0.23(-1.15%) |
Dec 13, 2017 | 19.84 | 20.17 | 19.82 | 20.08 | 866,393 | +0.24(+1.21%) |
Dec 12, 2017 | 19.96 | 20.01 | 19.67 | 19.84 | 661,351 | -0.06(-0.32%) |
Dec 11, 2017 | 20.23 | 20.23 | 19.87 | 19.91 | 573,702 | -0.30(-1.51%) |
Dec 08, 2017 | 20.21 | 20.28 | 20.05 | 20.21 | 398,942 | -0.06(-0.32%) |
Dec 07, 2017 | 20.21 | 20.34 | 20.17 | 20.28 | 574,026 | +0.09(+0.46%) |
Dec 06, 2017 | 20.22 | 20.42 | 20.10 | 20.18 | 562,929 | -0.18(-0.91%) |
Dec 05, 2017 | 20.42 | 20.58 | 20.33 | 20.37 | 272,944 | -0.07(-0.36%) |
Dec 04, 2017 | 20.67 | 20.77 | 20.44 | 20.44 | 421,053 | -0.05(-0.23%) |