Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.18 | 22.25 | 21.97 | 22.02 | 792,567 | -0.08(-0.36%) |
Feb 27, 2018 | 22.37 | 22.38 | 22.05 | 22.10 | 276,689 | -0.33(-1.47%) |
Feb 26, 2018 | 22.70 | 22.70 | 22.06 | 22.43 | 291,192 | -0.12(-0.53%) |
Feb 23, 2018 | 22.44 | 22.67 | 22.11 | 22.55 | 346,454 | +0.77(+3.54%) |
Feb 22, 2018 | 21.78 | 126,195 | +0.06(+0.28%) | |||
Feb 21, 2018 | 21.62 | 21.89 | 21.62 | 21.72 | 250,895 | +0.13(+0.60%) |
Feb 20, 2018 | 21.89 | 21.89 | 21.44 | 21.59 | 207,855 | -0.23(-1.05%) |
Feb 16, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.49 | 21.77 | 21.47 | 21.75 | 158,792 | +0.38(+1.78%) |
Feb 14, 2018 | 21.50 | 21.50 | 21.35 | 21.37 | 148,001 | -0.13(-0.60%) |
Feb 13, 2018 | 21.37 | 21.50 | 188,972 | -0.32(-1.47%) | ||
Feb 12, 2018 | 21.92 | 21.92 | 21.66 | 21.82 | 160,527 | +0.13(+0.60%) |
Feb 09, 2018 | 21.64 | 21.80 | 21.42 | 21.69 | 277,645 | +0.09(+0.42%) |
Feb 08, 2018 | 21.93 | 21.93 | 21.57 | 21.60 | 278,454 | -0.28(-1.28%) |
Feb 07, 2018 | 21.83 | 22.11 | 21.81 | 21.88 | 330,716 | +0.08(+0.37%) |
Feb 06, 2018 | 21.89 | 21.47 | 21.80 | 290,042 | +0.01(+0.05%) | |
Feb 05, 2018 | 21.90 | 21.94 | 21.56 | 21.79 | 380,889 | -0.17(-0.77%) |
Feb 02, 2018 | 22.23 | 22.23 | 21.76 | 21.96 | 525,750 | -0.36(-1.61%) |
Feb 01, 2018 | 22.82 | 22.83 | 22.06 | 22.32 | 552,113 | -0.56(-2.45%) |
Jan 31, 2018 | 22.95 | 23.04 | 22.82 | 22.88 | 341,461 | -0.04(-0.17%) |
Jan 30, 2018 | 23.20 | 23.24 | 22.90 | 22.92 | 312,586 | -0.44(-1.88%) |
Jan 29, 2018 | 23.42 | 23.42 | 23.14 | 23.36 | 215,890 | -0.07(-0.30%) |
Jan 26, 2018 | 23.40 | 23.50 | 23.31 | 23.43 | 164,948 | +0.10(+0.43%) |
Jan 25, 2018 | 23.56 | 23.63 | 23.32 | 23.33 | 346,297 | -0.16(-0.68%) |
Jan 24, 2018 | 23.45 | 23.60 | 23.42 | 23.49 | 995,745 | +0.09(+0.38%) |
Jan 23, 2018 | 23.42 | 23.45 | 23.24 | 23.40 | 272,352 | -0.06(-0.26%) |
Jan 22, 2018 | 23.41 | 23.50 | 23.34 | 23.46 | 256,079 | +0.04(+0.17%) |
Jan 19, 2018 | 23.36 | 23.58 | 23.25 | 23.42 | 569,758 | +0.04(+0.17%) |
Jan 18, 2018 | 22.98 | 23.39 | 22.92 | 23.38 | 512,156 | +0.45(+1.96%) |
Jan 17, 2018 | 22.89 | 23.02 | 22.85 | 22.93 | 169,355 | +0.03(+0.13%) |
Jan 16, 2018 | 22.95 | 23.01 | 22.85 | 22.90 | 205,899 | +0.04(+0.17%) |
Jan 15, 2018 | 22.80 | 23.01 | 22.80 | 22.86 | 210,858 | +0.04(+0.18%) |
Jan 12, 2018 | 23.00 | 23.00 | 22.75 | 22.82 | 187,292 | -0.10(-0.44%) |
Jan 11, 2018 | 23.12 | 23.13 | 22.90 | 22.92 | 140,567 | -0.16(-0.69%) |
Jan 10, 2018 | 23.12 | 23.20 | 23.00 | 23.08 | 139,139 | -0.09(-0.39%) |
Jan 09, 2018 | 23.28 | 23.31 | 23.09 | 23.17 | 218,619 | -0.10(-0.43%) |
Jan 08, 2018 | 23.37 | 23.39 | 23.18 | 23.27 | 123,317 | -0.07(-0.30%) |
Jan 05, 2018 | 23.30 | 23.41 | 23.11 | 23.34 | 158,881 | +0.23(+1.00%) |
Jan 04, 2018 | 23.38 | 23.38 | 23.10 | 23.11 | 120,047 | -0.13(-0.56%) |
Jan 03, 2018 | 23.28 | 23.45 | 23.21 | 23.24 | 159,061 | -0.10(-0.43%) |
Jan 02, 2018 | 23.40 | 23.40 | 23.12 | 23.34 | 193,413 | -0.01(-0.04%) |
Dec 29, 2017 | 23.35 | 23.35 | 23.35 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 23.32 | 23.46 | 23.25 | 23.46 | 102,757 | +0.13(+0.56%) |
Dec 27, 2017 | 23.37 | 23.43 | 23.32 | 23.33 | 106,039 | -0.06(-0.26%) |
Dec 22, 2017 | 23.31 | 23.48 | 23.20 | 23.39 | 142,454 | +0.11(+0.47%) |
Dec 21, 2017 | 23.26 | 23.31 | 23.08 | 23.28 | 172,962 | +0.04(+0.17%) |
Dec 20, 2017 | 23.25 | 23.30 | 23.14 | 23.24 | 127,778 | -0.03(-0.13%) |
Dec 19, 2017 | 23.32 | 23.41 | 23.14 | 23.27 | 222,603 | +0.03(+0.13%) |
Dec 18, 2017 | 23.11 | 23.36 | 23.11 | 23.24 | 154,554 | +0.15(+0.65%) |
Dec 15, 2017 | 23.31 | 23.54 | 23.06 | 23.09 | 423,328 | -0.16(-0.69%) |
Dec 14, 2017 | 23.65 | 23.73 | 23.24 | 23.25 | 264,091 | -0.30(-1.27%) |
Dec 13, 2017 | 23.60 | 23.64 | 23.49 | 23.55 | 110,162 | -0.05(-0.21%) |
Dec 12, 2017 | 23.73 | 23.78 | 23.56 | 23.60 | 168,457 | -0.12(-0.51%) |
Dec 11, 2017 | 23.79 | 23.89 | 23.64 | 23.72 | 107,633 | -0.12(-0.50%) |
Dec 08, 2017 | 23.87 | 23.91 | 23.63 | 23.84 | 138,222 | -0.05(-0.21%) |
Dec 07, 2017 | 23.69 | 23.90 | 23.68 | 23.89 | 196,141 | +0.20(+0.84%) |
Dec 06, 2017 | 23.71 | 23.85 | 23.69 | 23.69 | 145,014 | -0.04(-0.17%) |
Dec 05, 2017 | 23.86 | 23.92 | 23.66 | 23.73 | 222,049 | -0.08(-0.34%) |
Dec 04, 2017 | 23.76 | 24.06 | 23.76 | 23.81 | 246,961 | +0.05(+0.21%) |