Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.55 | 21.59 | 21.37 | 21.40 | 59,154 | -0.02(-0.09%) |
Feb 27, 2018 | 21.54 | 21.65 | 21.37 | 21.42 | 71,860 | -0.19(-0.88%) |
Feb 26, 2018 | 21.55 | 21.68 | 21.49 | 21.61 | 86,039 | -0.37(-1.68%) |
Feb 23, 2018 | 21.62 | 22.79 | 21.56 | 21.98 | 113,407 | +0.48(+2.21%) |
Feb 22, 2018 | 21.50 | 115,821 | +0.04(+0.19%) | |||
Feb 21, 2018 | 21.52 | 21.77 | 21.44 | 21.46 | 42,499 | -0.12(-0.58%) |
Feb 20, 2018 | 21.63 | 21.81 | 21.58 | 21.59 | 65,564 | -0.94(-4.17%) |
Feb 16, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 22.45 | 22.54 | 22.30 | 22.52 | 66,823 | +0.10(+0.45%) |
Feb 14, 2018 | 21.75 | 22.46 | 21.75 | 22.42 | 122,079 | +0.51(+2.33%) |
Feb 13, 2018 | 21.80 | 21.93 | 21.60 | 21.91 | 87,510 | +0.02(+0.08%) |
Feb 12, 2018 | 21.72 | 22.06 | 21.68 | 21.89 | 65,760 | +0.15(+0.70%) |
Feb 09, 2018 | 21.44 | 22.09 | 21.03 | 21.74 | 112,626 | +0.41(+1.92%) |
Feb 08, 2018 | 21.67 | 22.09 | 21.25 | 21.33 | 51,201 | -0.24(-1.11%) |
Feb 07, 2018 | 21.83 | 21.42 | 21.57 | 78,416 | -0.33(-1.51%) | |
Feb 06, 2018 | 21.29 | 22.12 | 21.24 | 21.90 | 103,822 | +0.68(+3.20%) |
Feb 05, 2018 | 21.92 | 21.96 | 21.04 | 21.22 | 90,005 | -0.88(-3.98%) |
Feb 02, 2018 | 22.34 | 22.39 | 22.04 | 22.10 | 74,849 | -0.38(-1.67%) |
Feb 01, 2018 | 23.11 | 23.11 | 22.23 | 22.48 | 43,681 | -69.12(-75.46%) |
Jan 31, 2018 | 92.24 | 92.24 | 91.23 | 91.60 | 13,911 | -0.64(-0.69%) |
Jan 30, 2018 | 92.05 | 92.26 | 91.76 | 92.24 | 16,334 | -0.81(-0.87%) |
Jan 29, 2018 | 92.58 | 93.81 | 92.29 | 93.05 | 28,847 | -0.45(-0.48%) |
Jan 26, 2018 | 92.67 | 93.79 | 92.51 | 93.50 | 16,441 | +1.12(+1.21%) |
Jan 25, 2018 | 93.50 | 93.50 | 92.38 | 92.38 | 17,345 | -1.26(-1.35%) |
Jan 24, 2018 | 94.28 | 94.30 | 93.05 | 93.64 | 9,865 | +0.56(+0.60%) |
Jan 23, 2018 | 92.98 | 93.12 | 92.58 | 93.08 | 14,232 | +0.25(+0.27%) |
Jan 22, 2018 | 92.19 | 92.83 | 92.14 | 92.83 | 21,554 | +0.88(+0.96%) |
Jan 19, 2018 | 91.99 | 92.08 | 91.49 | 91.95 | 39,771 | +0.91(+0.99%) |
Jan 18, 2018 | 90.99 | 91.33 | 90.41 | 91.05 | 37,016 | +0.02(+0.02%) |
Jan 17, 2018 | 90.38 | 91.03 | 89.92 | 91.03 | 23,009 | +0.45(+0.50%) |
Jan 16, 2018 | 90.79 | 91.06 | 90.43 | 90.58 | 21,139 | +0.35(+0.39%) |
Jan 12, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.69(+1.91%) | |
Jan 11, 2018 | 87.98 | 88.76 | 87.78 | 88.54 | 34,082 | +0.17(+0.19%) |
Jan 10, 2018 | 88.65 | 88.71 | 88.16 | 88.37 | 27,807 | -0.15(-0.17%) |
Jan 09, 2018 | 88.78 | 88.78 | 88.13 | 88.52 | 21,851 | +0.21(+0.24%) |
Jan 08, 2018 | 88.35 | 88.43 | 88.21 | 88.31 | 29,896 | +0.38(+0.43%) |
Jan 05, 2018 | 87.65 | 87.93 | 87.38 | 87.93 | 14,924 | +1.02(+1.17%) |
Jan 04, 2018 | 87.35 | 87.47 | 86.79 | 86.92 | 28,519 | +1.14(+1.32%) |
Jan 03, 2018 | 85.45 | 85.90 | 85.44 | 85.78 | 29,743 | +0.65(+0.76%) |
Jan 02, 2018 | 84.31 | 85.30 | 84.31 | 85.13 | 20,789 | +0.49(+0.58%) |
Dec 29, 2017 | 84.64 | 84.64 | 84.64 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 84.79 | 84.91 | 84.51 | 84.76 | 14,055 | +0.04(+0.05%) |
Dec 27, 2017 | 84.91 | 84.93 | 84.50 | 84.72 | 17,489 | -0.90(-1.05%) |
Dec 26, 2017 | 83.91 | 85.66 | 83.91 | 85.62 | 11,075 | +0.54(+0.63%) |
Dec 22, 2017 | 84.19 | 85.14 | 84.06 | 85.08 | 16,997 | +0.38(+0.45%) |
Dec 21, 2017 | 84.38 | 84.88 | 84.37 | 84.70 | 75,855 | +0.25(+0.30%) |
Dec 20, 2017 | 84.51 | 84.59 | 84.19 | 84.45 | 22,362 | +0.09(+0.11%) |
Dec 19, 2017 | 84.53 | 84.54 | 84.05 | 84.36 | 21,417 | +0.16(+0.19%) |
Dec 18, 2017 | 84.33 | 84.73 | 84.18 | 84.20 | 24,842 | +0.69(+0.83%) |
Dec 15, 2017 | 83.36 | 83.71 | 83.08 | 83.52 | 21,355 | +0.36(+0.44%) |
Dec 14, 2017 | 84.09 | 84.16 | 83.15 | 83.15 | 18,832 | -0.66(-0.79%) |
Dec 13, 2017 | 83.77 | 83.81 | 83.27 | 83.81 | 11,078 | +0.95(+1.15%) |
Dec 12, 2017 | 82.51 | 83.09 | 82.50 | 82.86 | 72,273 | +0.02(+0.02%) |
Dec 11, 2017 | 82.95 | 83.25 | 82.84 | 82.84 | 108,842 | +0.01(+0.01%) |
Dec 08, 2017 | 82.65 | 82.98 | 82.49 | 82.83 | 42,456 | +0.66(+0.81%) |
Dec 07, 2017 | 81.87 | 82.55 | 81.77 | 82.17 | 11,211 | +0.06(+0.08%) |
Dec 06, 2017 | 81.58 | 82.29 | 81.47 | 82.11 | 21,917 | -0.30(-0.36%) |
Dec 05, 2017 | 82.86 | 82.94 | 82.40 | 82.40 | 16,838 | +0.05(+0.06%) |
Dec 04, 2017 | 82.60 | 81.95 | 82.35 | 54,225 | +0.54(+0.67%) |