Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.59 | 20.67 | 20.48 | 20.48 | 15,585 | -0.19(-0.92%) |
Feb 27, 2018 | 20.81 | 20.86 | 20.67 | 20.67 | 18,981 | -0.18(-0.86%) |
Feb 26, 2018 | 20.71 | 20.85 | 20.70 | 20.85 | 17,131 | +0.19(+0.94%) |
Feb 23, 2018 | 20.53 | 20.67 | 20.43 | 20.66 | 136,493 | +0.29(+1.43%) |
Feb 22, 2018 | 20.44 | 20.56 | 20.37 | 20.37 | 20,628 | -0.07(-0.33%) |
Feb 21, 2018 | 20.60 | 20.65 | 20.42 | 20.43 | 8,941 | -0.08(-0.40%) |
Feb 20, 2018 | 20.50 | 20.61 | 20.45 | 20.52 | 21,779 | -0.16(-0.79%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.10(+0.49%) | |
Feb 15, 2018 | 20.48 | 20.59 | 20.40 | 20.58 | 19,853 | +0.22(+1.07%) |
Feb 14, 2018 | 20.23 | 20.37 | 20.20 | 20.36 | 9,871 | +0.05(+0.27%) |
Feb 13, 2018 | 20.13 | 20.31 | 20.12 | 20.31 | 12,244 | +0.04(+0.18%) |
Feb 12, 2018 | 20.03 | 20.27 | 20.03 | 20.27 | 12,348 | +0.23(+1.13%) |
Feb 09, 2018 | 19.79 | 20.04 | 19.56 | 20.04 | 10,129 | +0.15(+0.74%) |
Feb 08, 2018 | 20.19 | 20.22 | 19.90 | 19.90 | 23,045 | -0.47(-2.33%) |
Feb 07, 2018 | 20.44 | 20.29 | 20.37 | 15,477 | +0.15(+0.72%) | |
Feb 06, 2018 | 20.06 | 20.30 | 19.82 | 20.23 | 236,998 | -0.22(-1.10%) |
Feb 05, 2018 | 20.91 | 20.91 | 20.45 | 20.45 | 6,314 | -0.55(-2.61%) |
Feb 02, 2018 | 21.20 | 21.21 | 20.98 | 21.00 | 84,625 | -0.31(-1.45%) |
Feb 01, 2018 | 21.31 | 21.39 | 21.29 | 21.31 | 21,274 | -0.06(-0.30%) |
Jan 31, 2018 | 21.34 | 21.37 | 21.25 | 21.37 | 13,031 | +0.03(+0.13%) |
Jan 30, 2018 | 21.32 | 21.37 | 21.31 | 21.34 | 18,957 | -0.07(-0.34%) |
Jan 29, 2018 | 21.46 | 21.46 | 21.38 | 21.42 | 37,243 | -0.14(-0.63%) |
Jan 26, 2018 | 21.45 | 21.55 | 21.44 | 21.55 | 4,794 | +0.16(+0.75%) |
Jan 25, 2018 | 21.34 | 21.39 | 21.33 | 21.39 | 18,041 | +0.11(+0.52%) |
Jan 24, 2018 | 21.30 | 21.30 | 21.22 | 21.28 | 8,767 | +0.04(+0.17%) |
Jan 23, 2018 | 21.21 | 21.24 | 21.20 | 21.24 | 171,715 | +0.09(+0.43%) |
Jan 22, 2018 | 21.17 | 21.18 | 21.13 | 21.15 | 29,203 | +0.06(+0.26%) |
Jan 19, 2018 | 21.10 | 21.12 | 20.97 | 21.10 | 90,730 | +0.05(+0.25%) |
Jan 18, 2018 | 21.12 | 21.12 | 21.02 | 21.04 | 27,978 | -0.09(-0.43%) |
Jan 17, 2018 | 21.04 | 21.16 | 21.04 | 21.13 | 14,168 | +0.15(+0.71%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.97 | 20.99 | 24,085 | -0.04(-0.19%) |
Jan 12, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 21.03 | 21.04 | 20.98 | 21.00 | 10,957 | -0.01(-0.04%) |
Jan 10, 2018 | 20.97 | 21.01 | 42,444 | -0.08(-0.39%) | ||
Jan 09, 2018 | 21.12 | 21.12 | 21.08 | 21.09 | 3,581 | +0.03(+0.13%) |
Jan 08, 2018 | 21.04 | 21.07 | 21.03 | 21.06 | 20,191 | +0.08(+0.39%) |
Jan 05, 2018 | 20.99 | 20.99 | 20.94 | 20.98 | 33,013 | +0.03(+0.13%) |
Jan 04, 2018 | 21.01 | 21.04 | 20.93 | 20.95 | 24,594 | +0.04(+0.21%) |
Jan 03, 2018 | 20.85 | 20.91 | 20.84 | 20.91 | 8,873 | +0.11(+0.54%) |
Jan 02, 2018 | 21.02 | 21.02 | 20.80 | 20.80 | 36,549 | -0.08(-0.40%) |
Dec 29, 2017 | 20.88 | 20.88 | 20.88 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 20.93 | 20.96 | 20.93 | 20.96 | 11,854 | +0.09(+0.44%) |
Dec 27, 2017 | 20.75 | 20.92 | 20.75 | 20.87 | 5,965 | +0.01(+0.06%) |
Dec 26, 2017 | 20.82 | 20.92 | 20.82 | 20.86 | 12,738 | +0.03(+0.16%) |
Dec 22, 2017 | 20.88 | 20.88 | 20.82 | 20.82 | 6,446 | -0.05(-0.22%) |
Dec 21, 2017 | 20.92 | 20.92 | 20.87 | 20.87 | 24,950 | -0.04(-0.21%) |
Dec 20, 2017 | 21.05 | 21.05 | 20.91 | 20.91 | 30,172 | -0.09(-0.41%) |
Dec 19, 2017 | 21.04 | 21.08 | 20.99 | 21.00 | 6,142 | -0.13(-0.62%) |
Dec 18, 2017 | 21.16 | 21.20 | 21.12 | 21.13 | 8,473 | -0.00(-0.01%) |
Dec 15, 2017 | 20.96 | 21.14 | 20.96 | 21.13 | 11,457 | +0.20(+0.96%) |
Dec 14, 2017 | 21.01 | 21.03 | 20.93 | 20.93 | 59,027 | -0.12(-0.56%) |
Dec 13, 2017 | 21.10 | 21.10 | 21.04 | 21.05 | 6,215 | -0.01(-0.04%) |
Dec 12, 2017 | 21.06 | 21.10 | 21.06 | 21.06 | 47,114 | +0.02(+0.09%) |
Dec 11, 2017 | 21.01 | 21.06 | 21.01 | 21.04 | 21,178 | +0.04(+0.18%) |
Dec 08, 2017 | 20.94 | 21.00 | 20.93 | 21.00 | 34,500 | +0.07(+0.34%) |
Dec 07, 2017 | 20.89 | 20.96 | 20.89 | 20.93 | 6,187 | +0.00(+0.01%) |
Dec 06, 2017 | 20.94 | 20.95 | 20.91 | 20.93 | 35,106 | +0.03(+0.14%) |
Dec 05, 2017 | 21.00 | 21.00 | 20.90 | 20.90 | 5,488 | -0.17(-0.80%) |
Dec 04, 2017 | 21.00 | 21.05 | 21.07 | 10,230 | +0.07(+0.35%) |