Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.36 | 22.38 | 21.94 | 21.94 | 177,289 | -0.30(-1.34%) |
Feb 27, 2018 | 22.54 | 22.68 | 22.24 | 22.24 | 136,030 | -0.27(-1.22%) |
Feb 26, 2018 | 22.27 | 22.52 | 22.26 | 22.51 | 227,004 | +0.31(+1.41%) |
Feb 23, 2018 | 21.95 | 22.20 | 21.95 | 22.20 | 268,217 | +0.34(+1.57%) |
Feb 22, 2018 | 21.88 | 22.10 | 21.82 | 21.85 | 115,502 | +0.04(+0.17%) |
Feb 21, 2018 | 22.03 | 22.17 | 21.80 | 21.82 | 170,261 | -0.19(-0.87%) |
Feb 20, 2018 | 22.18 | 22.19 | 21.95 | 22.01 | 135,506 | -0.27(-1.23%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.08(+0.36%) | |
Feb 15, 2018 | 22.12 | 22.21 | 22.01 | 22.20 | 291,339 | +0.22(+0.99%) |
Feb 14, 2018 | 21.78 | 22.03 | 21.72 | 21.98 | 483,992 | +0.10(+0.45%) |
Feb 13, 2018 | 21.76 | 21.93 | 21.68 | 21.88 | 339,075 | +0.05(+0.24%) |
Feb 12, 2018 | 21.77 | 21.96 | 21.66 | 21.83 | 320,436 | +0.24(+1.13%) |
Feb 09, 2018 | 21.51 | 21.74 | 20.99 | 21.59 | 366,393 | +0.28(+1.32%) |
Feb 08, 2018 | 21.99 | 21.99 | 21.31 | 21.31 | 272,833 | -0.65(-2.95%) |
Feb 07, 2018 | 22.01 | 22.31 | 21.95 | 21.95 | 353,474 | -0.06(-0.28%) |
Feb 06, 2018 | 21.46 | 22.06 | 21.31 | 22.01 | 792,837 | +0.03(+0.14%) |
Feb 05, 2018 | 22.57 | 22.67 | 21.69 | 21.98 | 513,842 | -0.72(-3.19%) |
Feb 02, 2018 | 23.11 | 23.12 | 22.69 | 22.71 | 345,646 | -0.58(-2.49%) |
Feb 01, 2018 | 23.24 | 23.34 | 23.24 | 23.29 | 177,510 | +0.00(+0.00%) |
Jan 31, 2018 | 23.34 | 23.36 | 23.17 | 23.29 | 182,663 | +0.02(+0.07%) |
Jan 30, 2018 | 23.40 | 23.50 | 23.27 | 23.27 | 719,905 | -0.27(-1.15%) |
Jan 29, 2018 | 23.62 | 23.69 | 23.54 | 23.54 | 163,885 | -0.21(-0.87%) |
Jan 26, 2018 | 23.52 | 23.75 | 23.52 | 23.75 | 152,659 | +0.30(+1.28%) |
Jan 25, 2018 | 23.52 | 23.52 | 23.39 | 23.45 | 198,144 | -0.02(-0.07%) |
Jan 24, 2018 | 23.58 | 23.60 | 23.39 | 23.46 | 183,999 | -0.04(-0.16%) |
Jan 23, 2018 | 23.49 | 23.54 | 23.44 | 23.50 | 213,470 | +0.02(+0.07%) |
Jan 22, 2018 | 23.27 | 23.49 | 23.27 | 23.49 | 751,588 | +0.19(+0.82%) |
Jan 19, 2018 | 23.30 | 23.30 | 23.20 | 23.30 | 153,030 | +0.00(+0.00%) |
Jan 18, 2018 | 23.40 | 23.42 | 23.27 | 23.30 | 139,222 | -0.08(-0.36%) |
Jan 17, 2018 | 23.28 | 23.43 | 23.24 | 23.38 | 154,121 | +0.14(+0.59%) |
Jan 16, 2018 | 23.39 | 23.39 | 23.17 | 23.24 | 191,205 | -0.11(-0.46%) |
Jan 12, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 23.20 | 23.34 | 23.19 | 23.30 | 125,250 | +0.16(+0.69%) |
Jan 10, 2018 | 23.15 | 23.19 | 23.09 | 23.14 | 389,748 | -0.05(-0.20%) |
Jan 09, 2018 | 23.25 | 23.29 | 23.17 | 23.18 | 337,255 | -0.04(-0.16%) |
Jan 08, 2018 | 23.20 | 23.24 | 23.14 | 23.22 | 289,934 | +0.05(+0.20%) |
Jan 05, 2018 | 23.17 | 23.19 | 23.06 | 23.17 | 438,325 | +0.07(+0.30%) |
Jan 04, 2018 | 23.06 | 23.15 | 23.01 | 23.11 | 371,990 | +0.06(+0.26%) |
Jan 03, 2018 | 23.08 | 23.08 | 23.00 | 23.04 | 238,227 | -0.02(-0.10%) |
Jan 02, 2018 | 23.00 | 23.07 | 22.99 | 23.07 | 1,352,379 | +0.11(+0.50%) |
Dec 29, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.20%) | |
Dec 28, 2017 | 22.98 | 23.00 | 22.94 | 23.00 | 107,569 | +0.03(+0.15%) |
Dec 27, 2017 | 23.00 | 23.01 | 22.92 | 22.96 | 111,278 | -0.00(-0.02%) |
Dec 26, 2017 | 22.95 | 23.05 | 22.95 | 22.97 | 83,718 | +0.01(+0.03%) |
Dec 22, 2017 | 22.92 | 22.98 | 22.92 | 22.96 | 95,263 | +0.02(+0.07%) |
Dec 21, 2017 | 22.91 | 23.03 | 22.90 | 22.95 | 175,429 | +0.05(+0.20%) |
Dec 20, 2017 | 22.93 | 22.98 | 22.87 | 22.90 | 131,884 | +0.00(+0.00%) |
Dec 19, 2017 | 23.02 | 23.08 | 22.90 | 22.90 | 202,578 | -0.10(-0.43%) |
Dec 18, 2017 | 23.01 | 23.09 | 22.96 | 23.00 | 114,805 | +0.10(+0.43%) |
Dec 15, 2017 | 22.86 | 22.95 | 22.83 | 22.90 | 71,378 | +0.16(+0.70%) |
Dec 14, 2017 | 22.85 | 22.86 | 22.74 | 22.74 | 161,552 | -0.13(-0.56%) |
Dec 13, 2017 | 22.82 | 22.92 | 22.82 | 22.87 | 207,861 | +0.06(+0.26%) |
Dec 12, 2017 | 22.76 | 22.88 | 22.75 | 22.81 | 122,697 | +0.08(+0.37%) |
Dec 11, 2017 | 22.63 | 22.73 | 22.63 | 22.73 | 112,836 | +0.09(+0.40%) |
Dec 08, 2017 | 22.57 | 22.64 | 22.52 | 22.64 | 167,988 | +0.10(+0.44%) |
Dec 07, 2017 | 22.53 | 22.57 | 22.51 | 22.54 | 91,463 | -0.01(-0.03%) |
Dec 06, 2017 | 22.54 | 22.60 | 22.52 | 22.54 | 129,835 | -0.02(-0.10%) |
Dec 05, 2017 | 22.76 | 22.76 | 22.55 | 22.57 | 356,622 | -0.19(-0.83%) |
Dec 04, 2017 | 22.70 | 22.87 | 22.70 | 22.76 | 181,464 | +0.16(+0.70%) |