Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.25 | 22.51 | 21.66 | 21.66 | 5,456 | -0.54(-2.45%) |
Feb 27, 2018 | 22.38 | 22.38 | 22.06 | 22.20 | 2,942 | -0.29(-1.28%) |
Feb 26, 2018 | 22.29 | 22.49 | 22.04 | 22.49 | 2,078 | +0.22(+1.01%) |
Feb 23, 2018 | 22.31 | 22.31 | 22.17 | 22.26 | 1,544 | -0.22(-1.00%) |
Feb 22, 2018 | 22.20 | 22.49 | 22.20 | 22.49 | 3,726 | +0.02(+0.10%) |
Feb 21, 2018 | 22.11 | 22.49 | 22.11 | 22.47 | 2,850 | +0.00(+0.00%) |
Feb 20, 2018 | 22.49 | 22.49 | 22.29 | 22.47 | 3,593 | +0.36(+1.63%) |
Feb 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 22.44 | 22.44 | 22.06 | 22.06 | 3,577 | -0.18(-0.81%) |
Feb 14, 2018 | 20.98 | 22.24 | 20.96 | 22.24 | 4,802 | +1.06(+4.99%) |
Feb 13, 2018 | 20.55 | 20.55 | 20.55 | 21.18 | 1,056 | +0.70(+3.40%) |
Feb 12, 2018 | 20.55 | 20.62 | 20.24 | 20.49 | 6,102 | -0.09(-0.44%) |
Feb 09, 2018 | 20.67 | 21.10 | 20.24 | 20.58 | 3,756 | +0.31(+1.55%) |
Feb 08, 2018 | 21.59 | 21.59 | 20.26 | 20.26 | 5,512 | -1.35(-6.24%) |
Feb 07, 2018 | 21.34 | 22.23 | 21.34 | 21.61 | 6,825 | +0.13(+0.63%) |
Feb 06, 2018 | 21.18 | 22.15 | 20.24 | 21.48 | 3,811 | -0.54(-2.45%) |
Feb 05, 2018 | 22.29 | 22.42 | 21.97 | 22.02 | 7,380 | -0.29(-1.31%) |
Feb 02, 2018 | 22.66 | 22.66 | 22.31 | 22.31 | 3,019 | -0.20(-0.91%) |
Feb 01, 2018 | 23.03 | 23.03 | 22.51 | 22.51 | 2,015 | -0.04(-0.19%) |
Jan 31, 2018 | 23.03 | 23.03 | 22.51 | 22.56 | 6,470 | -0.47(-2.05%) |
Jan 30, 2018 | 23.05 | 23.05 | 22.49 | 23.03 | 10,003 | -0.02(-0.08%) |
Jan 29, 2018 | 22.98 | 23.09 | 22.51 | 23.05 | 4,847 | +0.03(+0.11%) |
Jan 26, 2018 | 23.02 | 23.02 | 22.66 | 23.02 | 3,393 | +0.00(+0.00%) |
Jan 25, 2018 | 23.16 | 23.16 | 22.89 | 23.02 | 4,604 | +0.09(+0.39%) |
Jan 24, 2018 | 22.91 | 23.18 | 22.91 | 22.93 | 7,719 | +0.00(+0.00%) |
Jan 23, 2018 | 22.91 | 22.93 | 22.87 | 22.93 | 6,003 | -0.00(-0.01%) |
Jan 22, 2018 | 22.98 | 22.98 | 22.91 | 22.93 | 8,401 | -0.02(-0.09%) |
Jan 19, 2018 | 23.11 | 23.11 | 22.91 | 22.95 | 6,963 | -0.13(-0.58%) |
Jan 18, 2018 | 23.09 | 23.11 | 23.02 | 23.09 | 9,030 | +0.03(+0.15%) |
Jan 17, 2018 | 23.02 | 23.11 | 22.91 | 23.05 | 8,256 | -0.06(-0.24%) |
Jan 16, 2018 | 23.11 | 23.11 | 22.89 | 23.11 | 6,024 | +0.00(+0.00%) |
Jan 12, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.38(+1.67%) | |
Jan 11, 2018 | 22.69 | 22.80 | 22.58 | 22.73 | 8,160 | +0.20(+0.89%) |
Jan 10, 2018 | 22.64 | 22.64 | 22.49 | 22.53 | 3,818 | -0.20(-0.88%) |
Jan 09, 2018 | 22.58 | 22.82 | 22.58 | 22.73 | 2,522 | +0.11(+0.49%) |
Jan 08, 2018 | 22.78 | 22.80 | 22.31 | 22.62 | 3,155 | -0.09(-0.39%) |
Jan 05, 2018 | 22.78 | 22.86 | 22.40 | 22.71 | 6,621 | +0.07(+0.30%) |
Jan 04, 2018 | 22.87 | 22.87 | 22.37 | 22.64 | 3,165 | -0.20(-0.88%) |
Jan 03, 2018 | 22.49 | 22.84 | 22.37 | 22.84 | 8,002 | +0.49(+2.20%) |
Jan 02, 2018 | 22.08 | 22.53 | 22.08 | 22.35 | 7,196 | +0.40(+1.83%) |
Dec 29, 2017 | 21.95 | 21.95 | 21.95 | 0 | -0.20(-0.91%) | |
Dec 28, 2017 | 22.33 | 22.33 | 21.88 | 22.15 | 12,034 | +0.07(+0.33%) |
Dec 27, 2017 | 21.25 | 22.14 | 21.25 | 22.08 | 28,049 | +0.95(+4.52%) |
Dec 26, 2017 | 20.99 | 21.15 | 20.97 | 21.12 | 5,585 | +0.04(+0.21%) |
Dec 22, 2017 | 21.16 | 21.21 | 21.02 | 21.08 | 5,974 | -0.09(-0.41%) |
Dec 21, 2017 | 21.21 | 21.60 | 21.08 | 21.17 | 5,827 | +0.17(+0.83%) |
Dec 20, 2017 | 21.23 | 21.30 | 20.96 | 20.99 | 11,388 | -0.15(-0.72%) |
Dec 19, 2017 | 21.19 | 21.25 | 20.99 | 21.15 | 6,280 | -0.28(-1.32%) |
Dec 18, 2017 | 21.10 | 21.43 | 20.86 | 21.43 | 7,443 | +0.13(+0.61%) |
Dec 15, 2017 | 21.49 | 21.51 | 21.25 | 21.30 | 4,292 | -0.09(-0.41%) |
Dec 14, 2017 | 21.36 | 21.64 | 21.21 | 21.38 | 744 | -0.15(-0.71%) |
Dec 13, 2017 | 21.32 | 22.34 | 20.86 | 21.54 | 15,160 | +0.07(+0.30%) |
Dec 12, 2017 | 20.56 | 21.47 | 20.56 | 21.47 | 7,598 | +0.82(+3.99%) |
Dec 11, 2017 | 20.60 | 20.78 | 20.54 | 20.65 | 4,025 | +0.04(+0.21%) |
Dec 08, 2017 | 19.39 | 21.15 | 19.39 | 20.60 | 14,144 | -0.28(-1.35%) |
Dec 07, 2017 | 21.30 | 21.58 | 20.60 | 20.89 | 4,566 | -0.52(-2.43%) |
Dec 06, 2017 | 21.64 | 21.64 | 21.21 | 21.41 | 1,527 | -0.48(-2.18%) |
Dec 05, 2017 | 21.45 | 21.88 | 20.43 | 21.88 | 2,720 | +0.17(+0.80%) |
Dec 04, 2017 | 21.62 | 22.01 | 21.54 | 21.71 | 3,640 | +0.08(+0.36%) |