Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.26 | 22.26 | 22.19 | 22.22 | 3,218 | +0.06(+0.27%) |
Feb 27, 2018 | 22.26 | 22.26 | 22.16 | 22.16 | 7,352 | +0.02(+0.08%) |
Feb 26, 2018 | 22.18 | 22.25 | 22.14 | 22.14 | 31,203 | -0.03(-0.12%) |
Feb 23, 2018 | 22.13 | 22.18 | 22.13 | 22.17 | 2,600 | -0.08(-0.38%) |
Feb 22, 2018 | 22.13 | 22.26 | 22.09 | 22.25 | 14,043 | +0.16(+0.73%) |
Feb 21, 2018 | 22.22 | 22.22 | 22.09 | 22.09 | 13,407 | -0.06(-0.27%) |
Feb 20, 2018 | 22.22 | 22.26 | 22.13 | 22.15 | 27,378 | -0.11(-0.49%) |
Feb 16, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 22.16 | 22.26 | 22.16 | 22.17 | 26,417 | -0.07(-0.31%) |
Feb 14, 2018 | 22.28 | 22.30 | 22.23 | 22.24 | 4,709 | -0.06(-0.27%) |
Feb 13, 2018 | 22.33 | 22.33 | 22.27 | 22.30 | 8,574 | +0.02(+0.09%) |
Feb 12, 2018 | 22.21 | 22.33 | 22.21 | 22.28 | 6,267 | -0.05(-0.23%) |
Feb 09, 2018 | 22.12 | 22.33 | 22.12 | 22.33 | 3,916 | +0.18(+0.80%) |
Feb 08, 2018 | 22.32 | 22.33 | 22.13 | 22.15 | 134,694 | -0.08(-0.34%) |
Feb 07, 2018 | 22.40 | 22.40 | 22.31 | 22.23 | 196,921 | -0.20(-0.90%) |
Feb 06, 2018 | 22.31 | 22.43 | 22.29 | 22.43 | 19,440 | +0.13(+0.58%) |
Feb 05, 2018 | 22.31 | 22.33 | 22.28 | 22.30 | 24,193 | -0.01(-0.05%) |
Feb 02, 2018 | 22.44 | 22.44 | 22.29 | 22.31 | 11,426 | -0.19(-0.86%) |
Feb 01, 2018 | 22.52 | 22.54 | 22.42 | 22.51 | 16,514 | -0.03(-0.12%) |
Jan 31, 2018 | 22.52 | 22.57 | 22.47 | 22.53 | 134,580 | +0.02(+0.11%) |
Jan 30, 2018 | 22.48 | 22.54 | 22.48 | 22.51 | 8,795 | -0.05(-0.23%) |
Jan 29, 2018 | 22.64 | 22.64 | 22.56 | 22.56 | 5,346 | -0.08(-0.36%) |
Jan 26, 2018 | 22.68 | 22.68 | 22.64 | 22.64 | 21,864 | -0.02(-0.10%) |
Jan 25, 2018 | 22.68 | 22.68 | 22.66 | 22.66 | 7,126 | -0.02(-0.09%) |
Jan 24, 2018 | 22.70 | 22.72 | 22.68 | 22.68 | 16,077 | -0.04(-0.17%) |
Jan 23, 2018 | 22.77 | 22.77 | 22.69 | 22.72 | 7,792 | -0.01(-0.04%) |
Jan 22, 2018 | 22.73 | 22.74 | 22.72 | 22.73 | 3,178 | +0.04(+0.18%) |
Jan 19, 2018 | 22.76 | 22.77 | 22.69 | 22.69 | 16,085 | -0.05(-0.22%) |
Jan 18, 2018 | 22.73 | 22.77 | 22.69 | 22.74 | 6,388 | +0.02(+0.07%) |
Jan 17, 2018 | 22.76 | 22.78 | 22.73 | 22.73 | 10,864 | +0.02(+0.08%) |
Jan 16, 2018 | 22.75 | 22.75 | 22.68 | 22.71 | 5,683 | +0.00(+0.02%) |
Jan 12, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 22.73 | 22.73 | 22.68 | 22.68 | 5,157 | -0.04(-0.19%) |
Jan 10, 2018 | 22.63 | 22.77 | 22.59 | 22.73 | 24,162 | -0.03(-0.11%) |
Jan 09, 2018 | 22.80 | 22.80 | 22.75 | 22.75 | 3,907 | -0.06(-0.27%) |
Jan 08, 2018 | 22.88 | 22.88 | 22.78 | 22.81 | 6,563 | +0.01(+0.06%) |
Jan 05, 2018 | 22.78 | 22.80 | 22.78 | 22.80 | 1,599 | +0.01(+0.03%) |
Jan 04, 2018 | 22.79 | 22.84 | 22.78 | 22.79 | 5,388 | -0.04(-0.19%) |
Jan 03, 2018 | 22.78 | 22.84 | 22.77 | 22.84 | 17,581 | +0.03(+0.15%) |
Jan 02, 2018 | 22.78 | 22.90 | 22.70 | 22.80 | 4,743 | -0.10(-0.43%) |
Dec 29, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.13(+0.58%) | |
Dec 28, 2017 | 22.77 | 22.78 | 22.73 | 22.77 | 7,047 | -0.04(-0.18%) |
Dec 27, 2017 | 22.64 | 22.82 | 22.64 | 22.81 | 11,374 | +0.19(+0.83%) |
Dec 26, 2017 | 22.59 | 22.83 | 22.59 | 22.62 | 4,565 | -0.02(-0.08%) |
Dec 22, 2017 | 22.67 | 22.71 | 22.60 | 22.64 | 5,780 | -0.03(-0.12%) |
Dec 21, 2017 | 22.64 | 22.68 | 22.64 | 22.67 | 5,618 | +0.09(+0.41%) |
Dec 20, 2017 | 22.72 | 22.75 | 22.58 | 22.58 | 7,096 | -0.15(-0.67%) |
Dec 19, 2017 | 22.74 | 22.78 | 22.73 | 22.73 | 5,037 | -0.06(-0.28%) |
Dec 18, 2017 | 22.81 | 22.81 | 22.79 | 22.79 | 1,408 | +0.03(+0.13%) |
Dec 15, 2017 | 22.76 | 22.76 | 22.76 | 22.76 | 736 | -0.02(-0.11%) |
Dec 14, 2017 | 22.76 | 22.79 | 22.70 | 22.79 | 11,828 | +0.06(+0.26%) |
Dec 13, 2017 | 22.63 | 22.77 | 22.63 | 22.73 | 9,598 | +0.04(+0.16%) |
Dec 12, 2017 | 22.73 | 22.73 | 22.68 | 22.69 | 4,795 | +0.06(+0.25%) |
Dec 11, 2017 | 22.75 | 22.76 | 22.64 | 22.64 | 4,842 | -0.20(-0.89%) |
Dec 08, 2017 | 22.87 | 22.88 | 22.77 | 22.84 | 17,023 | -0.05(-0.22%) |
Dec 07, 2017 | 22.91 | 22.91 | 22.89 | 22.89 | 4,361 | +0.00(+0.02%) |
Dec 06, 2017 | 22.80 | 22.89 | 22.77 | 22.88 | 10,649 | +0.15(+0.68%) |
Dec 05, 2017 | 22.85 | 22.85 | 22.58 | 22.73 | 4,987 | +0.16(+0.72%) |
Dec 04, 2017 | 22.78 | 22.78 | 22.54 | 22.57 | 1,306 | +0.04(+0.19%) |