Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.23 | 21.27 | 20.83 | 20.98 | 604,223 | -0.22(-1.03%) |
Feb 27, 2018 | 21.43 | 21.72 | 21.17 | 21.19 | 327,773 | -0.23(-1.05%) |
Feb 26, 2018 | 21.06 | 21.50 | 20.90 | 21.42 | 387,044 | +0.40(+1.92%) |
Feb 23, 2018 | 21.18 | 21.37 | 20.70 | 21.01 | 224,266 | -0.05(-0.22%) |
Feb 22, 2018 | 21.05 | 21.06 | 409,070 | +0.12(+0.59%) | ||
Feb 21, 2018 | 21.01 | 21.20 | 20.91 | 20.94 | 319,180 | -0.04(-0.18%) |
Feb 20, 2018 | 20.59 | 21.20 | 20.54 | 20.98 | 904,101 | +0.30(+1.47%) |
Feb 16, 2018 | 20.67 | 20.67 | 20.67 | 0 | -0.20(-0.97%) | |
Feb 15, 2018 | 20.87 | 21.05 | 20.40 | 20.87 | 1,078,615 | +0.17(+0.83%) |
Feb 14, 2018 | 20.78 | 20.87 | 20.51 | 20.70 | 844,226 | -0.26(-1.22%) |
Feb 13, 2018 | 20.73 | 21.01 | 20.71 | 20.96 | 449,448 | +0.12(+0.60%) |
Feb 12, 2018 | 21.32 | 21.32 | 20.72 | 20.84 | 602,193 | -0.30(-1.43%) |
Feb 09, 2018 | 20.52 | 21.34 | 20.14 | 21.14 | 747,923 | +0.82(+4.01%) |
Feb 08, 2018 | 20.63 | 20.84 | 20.32 | 20.32 | 617,451 | -0.37(-1.76%) |
Feb 07, 2018 | 20.52 | 21.04 | 20.51 | 20.69 | 775,187 | +0.19(+0.91%) |
Feb 06, 2018 | 20.25 | 20.71 | 19.81 | 20.50 | 747,069 | -0.38(-1.82%) |
Feb 05, 2018 | 21.41 | 21.74 | 20.71 | 20.88 | 445,217 | -0.80(-3.69%) |
Feb 02, 2018 | 22.39 | 22.51 | 21.60 | 21.68 | 411,930 | -0.85(-3.76%) |
Feb 01, 2018 | 22.63 | 22.86 | 22.35 | 22.53 | 531,742 | -0.20(-0.89%) |
Jan 31, 2018 | 23.25 | 23.45 | 22.67 | 22.73 | 489,065 | -0.36(-1.55%) |
Jan 30, 2018 | 23.20 | 23.38 | 23.16 | 23.09 | 629,483 | -0.32(-1.36%) |
Jan 29, 2018 | 23.92 | 24.08 | 23.35 | 23.41 | 481,312 | -0.64(-2.65%) |
Jan 26, 2018 | 24.21 | 24.21 | 23.40 | 24.04 | 998,322 | -0.04(-0.16%) |
Jan 25, 2018 | 24.39 | 24.39 | 24.02 | 24.08 | 409,566 | -0.18(-0.74%) |
Jan 24, 2018 | 24.51 | 24.61 | 24.16 | 24.26 | 419,537 | -0.09(-0.35%) |
Jan 23, 2018 | 24.67 | 24.77 | 24.33 | 24.35 | 230,733 | -0.40(-1.60%) |
Jan 22, 2018 | 24.84 | 24.95 | 24.62 | 24.74 | 372,121 | -0.02(-0.06%) |
Jan 19, 2018 | 24.53 | 25.18 | 24.39 | 24.76 | 1,095,706 | +0.33(+1.33%) |
Jan 18, 2018 | 24.72 | 24.73 | 24.28 | 24.43 | 436,607 | -0.08(-0.32%) |
Jan 17, 2018 | 24.53 | 24.65 | 24.30 | 24.51 | 576,105 | +0.16(+0.67%) |
Jan 16, 2018 | 24.60 | 24.66 | 24.24 | 24.35 | 686,860 | -0.23(-0.95%) |
Jan 12, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.15(-0.60%) | |
Jan 11, 2018 | 24.50 | 24.88 | 24.50 | 24.73 | 489,385 | +0.37(+1.53%) |
Jan 10, 2018 | 24.92 | 24.92 | 24.25 | 24.35 | 453,134 | -0.66(-2.64%) |
Jan 09, 2018 | 25.52 | 25.67 | 25.00 | 25.01 | 218,405 | -0.41(-1.62%) |
Jan 08, 2018 | 25.35 | 25.50 | 25.16 | 25.43 | 211,179 | +0.02(+0.09%) |
Jan 05, 2018 | 25.42 | 25.71 | 25.22 | 25.40 | 602,417 | +0.02(+0.06%) |
Jan 04, 2018 | 25.43 | 25.69 | 25.24 | 25.39 | 369,342 | -0.01(-0.03%) |
Jan 03, 2018 | 25.49 | 25.67 | 25.24 | 25.39 | 504,597 | -0.04(-0.15%) |
Jan 02, 2018 | 25.29 | 25.55 | 25.08 | 25.43 | 765,057 | +0.20(+0.80%) |
Dec 29, 2017 | 25.23 | 25.23 | 25.23 | 0 | +0.45(+1.82%) | |
Dec 28, 2017 | 25.01 | 25.16 | 24.71 | 24.78 | 826,899 | -0.24(-0.96%) |
Dec 27, 2017 | 24.39 | 25.18 | 24.28 | 25.02 | 477,228 | +0.67(+2.77%) |
Dec 26, 2017 | 25.05 | 25.14 | 24.29 | 24.35 | 658,536 | -0.46(-1.85%) |
Dec 22, 2017 | 24.20 | 24.84 | 24.07 | 24.80 | 526,357 | +0.61(+2.50%) |
Dec 21, 2017 | 24.01 | 24.68 | 23.70 | 24.20 | 910,123 | +0.50(+2.09%) |
Dec 20, 2017 | 22.09 | 24.08 | 20.82 | 23.70 | 1,089,965 | +0.89(+3.91%) |
Dec 19, 2017 | 22.94 | 23.01 | 22.45 | 22.81 | 497,335 | -0.05(-0.24%) |
Dec 18, 2017 | 22.49 | 22.94 | 22.41 | 22.87 | 602,360 | +0.50(+2.22%) |
Dec 15, 2017 | 21.57 | 22.48 | 21.54 | 22.37 | 924,832 | +0.99(+4.61%) |
Dec 14, 2017 | 21.17 | 21.56 | 21.12 | 21.38 | 461,691 | +0.19(+0.92%) |
Dec 13, 2017 | 21.07 | 21.41 | 20.94 | 21.19 | 317,165 | +0.16(+0.74%) |
Dec 12, 2017 | 21.17 | 21.37 | 21.04 | 21.04 | 205,505 | -0.06(-0.29%) |
Dec 11, 2017 | 20.86 | 21.19 | 20.78 | 21.10 | 420,079 | +0.33(+1.61%) |
Dec 08, 2017 | 21.04 | 21.04 | 20.70 | 20.76 | 170,979 | +0.00(+0.00%) |
Dec 07, 2017 | 20.84 | 21.12 | 20.78 | 281,055 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.88 | 20.88 | 20.39 | 20.79 | 210,584 | -0.06(-0.30%) |
Dec 05, 2017 | 21.50 | 21.54 | 20.83 | 20.85 | 378,922 | -0.62(-2.89%) |
Dec 04, 2017 | 21.58 | 21.86 | 21.37 | 21.47 | 606,704 | +0.05(+0.25%) |