Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.49 | 22.49 | 22.30 | 22.38 | 16,470 | +0.02(+0.11%) |
Feb 27, 2018 | 22.36 | 22.36 | 22.34 | 22.35 | 12,417 | +0.01(+0.04%) |
Feb 26, 2018 | 22.34 | 22.34 | 22.30 | 22.34 | 11,082 | +0.01(+0.04%) |
Feb 23, 2018 | 22.32 | 22.33 | 22.32 | 22.33 | 12,615 | +0.03(+0.13%) |
Feb 22, 2018 | 22.37 | 22.37 | 22.30 | 22.30 | 17,916 | -0.09(-0.40%) |
Feb 21, 2018 | 22.35 | 22.51 | 22.35 | 22.39 | 24,628 | +0.06(+0.27%) |
Feb 20, 2018 | 22.27 | 22.45 | 22.27 | 22.33 | 11,067 | -0.09(-0.38%) |
Feb 16, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 22.35 | 22.42 | 22.35 | 22.40 | 20,841 | +0.04(+0.18%) |
Feb 14, 2018 | 22.36 | 22.36 | 22.30 | 22.36 | 13,201 | +0.02(+0.09%) |
Feb 13, 2018 | 22.42 | 22.42 | 22.25 | 22.34 | 86,408 | +0.05(+0.22%) |
Feb 12, 2018 | 22.37 | 22.37 | 22.16 | 22.29 | 32,890 | +0.09(+0.41%) |
Feb 09, 2018 | 22.35 | 22.41 | 22.15 | 22.20 | 13,202 | -0.21(-0.94%) |
Feb 08, 2018 | 22.41 | 22.49 | 22.41 | 22.41 | 19,796 | -0.05(-0.22%) |
Feb 07, 2018 | 22.50 | 22.50 | 22.35 | 22.46 | 20,482 | +0.16(+0.72%) |
Feb 06, 2018 | 22.60 | 22.64 | 22.30 | 22.30 | 23,472 | -0.25(-1.11%) |
Feb 05, 2018 | 22.59 | 22.59 | 22.55 | 22.55 | 10,865 | -0.06(-0.29%) |
Feb 02, 2018 | 22.73 | 22.73 | 22.59 | 22.61 | 8,880 | -0.04(-0.15%) |
Feb 01, 2018 | 22.65 | 22.65 | 22.59 | 22.65 | 12,532 | +0.04(+0.18%) |
Jan 31, 2018 | 22.59 | 22.61 | 22.59 | 22.61 | 8,840 | +0.04(+0.18%) |
Jan 30, 2018 | 22.55 | 22.55 | 22.55 | 22.57 | 25,141 | +0.02(+0.09%) |
Jan 29, 2018 | 22.59 | 22.59 | 22.54 | 22.55 | 5,872 | +0.03(+0.13%) |
Jan 26, 2018 | 22.47 | 22.53 | 22.46 | 22.52 | 24,253 | +0.03(+0.13%) |
Jan 25, 2018 | 22.53 | 22.53 | 22.46 | 22.49 | 97,924 | -0.04(-0.18%) |
Jan 24, 2018 | 22.55 | 22.56 | 22.50 | 22.53 | 24,852 | +0.05(+0.22%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.48 | 22.48 | 15,525 | -0.05(-0.22%) |
Jan 22, 2018 | 22.54 | 22.54 | 22.46 | 22.53 | 43,849 | +0.01(+0.04%) |
Jan 19, 2018 | 22.51 | 22.53 | 22.50 | 22.52 | 66,721 | +0.02(+0.09%) |
Jan 18, 2018 | 22.47 | 22.50 | 22.42 | 22.50 | 36,373 | +0.08(+0.36%) |
Jan 17, 2018 | 22.44 | 22.44 | 22.35 | 22.42 | 14,039 | +0.07(+0.31%) |
Jan 16, 2018 | 22.38 | 22.38 | 22.33 | 22.35 | 15,237 | -0.03(-0.13%) |
Jan 15, 2018 | 22.38 | 22.43 | 22.38 | 22.38 | 16,220 | -0.04(-0.18%) |
Jan 12, 2018 | 22.46 | 22.46 | 22.42 | 22.42 | 20,453 | -0.03(-0.13%) |
Jan 11, 2018 | 22.66 | 22.66 | 22.45 | 22.45 | 5,071 | -0.09(-0.40%) |
Jan 10, 2018 | 22.62 | 22.62 | 22.54 | 22.54 | 15,175 | +0.00(+0.02%) |
Jan 09, 2018 | 22.50 | 22.54 | 22.47 | 22.54 | 13,622 | +0.05(+0.24%) |
Jan 08, 2018 | 22.52 | 22.52 | 22.40 | 22.48 | 55,413 | +0.06(+0.27%) |
Jan 05, 2018 | 22.36 | 22.42 | 22.36 | 22.42 | 6,326 | +0.17(+0.76%) |
Jan 04, 2018 | 22.30 | 22.30 | 22.25 | 22.25 | 10,022 | +0.03(+0.14%) |
Jan 03, 2018 | 22.17 | 22.22 | 22.17 | 22.22 | 11,725 | +0.05(+0.23%) |
Jan 02, 2018 | 22.18 | 22.18 | 22.17 | 22.17 | 3,055 | +0.04(+0.18%) |
Dec 29, 2017 | 22.13 | 22.13 | 22.13 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 22.10 | 22.10 | 22.09 | 22.09 | 9,008 | -0.04(-0.18%) |
Dec 27, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 7,350 | +0.01(+0.05%) |
Dec 22, 2017 | 22.10 | 22.12 | 22.10 | 22.12 | 16,687 | +0.00(+0.00%) |
Dec 21, 2017 | 22.01 | 22.12 | 22.01 | 22.12 | 9,927 | +0.08(+0.36%) |
Dec 20, 2017 | 21.99 | 22.04 | 21.99 | 22.04 | 8,966 | +0.05(+0.23%) |
Dec 19, 2017 | 21.97 | 22.01 | 21.96 | 21.99 | 15,793 | +0.04(+0.18%) |
Dec 18, 2017 | 21.90 | 21.95 | 21.90 | 21.95 | 5,269 | +0.05(+0.23%) |
Dec 15, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 8,702 | +0.00(+0.00%) |
Dec 14, 2017 | 21.96 | 21.97 | 21.85 | 21.90 | 16,744 | -0.04(-0.18%) |
Dec 13, 2017 | 21.96 | 21.99 | 21.94 | 21.94 | 10,804 | -0.02(-0.09%) |
Dec 12, 2017 | 21.98 | 21.98 | 21.92 | 21.96 | 19,777 | -0.04(-0.18%) |
Dec 11, 2017 | 22.00 | 22.00 | 21.98 | 22.00 | 84,591 | +0.05(+0.23%) |
Dec 08, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 1,311 | +0.03(+0.14%) |
Dec 07, 2017 | 21.90 | 21.92 | 21.85 | 21.92 | 10,922 | +0.05(+0.23%) |
Dec 06, 2017 | 21.94 | 21.94 | 21.87 | 21.87 | 11,238 | -0.11(-0.50%) |
Dec 05, 2017 | 22.16 | 22.16 | 21.98 | 21.98 | 13,033 | -0.15(-0.68%) |
Dec 04, 2017 | 22.21 | 22.10 | 22.13 | 29,131 | -0.08(-0.36%) |