Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.57 | 22.57 | 22.08 | 22.10 | 752,343 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.77 | 22.34 | 22.37 | 900,024 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.85 | 22.56 | 22.84 | 211,510 | +0.03(+0.12%) |
Feb 23, 2018 | 22.61 | 22.82 | 22.56 | 22.82 | 268,663 | +0.39(+1.72%) |
Feb 22, 2018 | 22.36 | 22.51 | 22.22 | 22.43 | 219,110 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.60 | 22.23 | 22.24 | 214,166 | -0.27(-1.21%) |
Feb 20, 2018 | 22.53 | 22.60 | 22.37 | 22.52 | 271,667 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.65 | 22.38 | 22.63 | 297,026 | +0.07(+0.32%) |
Feb 14, 2018 | 21.89 | 22.56 | 21.87 | 22.56 | 253,473 | +0.46(+2.08%) |
Feb 13, 2018 | 22.13 | 22.22 | 22.02 | 22.10 | 193,461 | -0.08(-0.36%) |
Feb 12, 2018 | 22.02 | 22.28 | 22.00 | 22.18 | 185,949 | +0.16(+0.73%) |
Feb 09, 2018 | 22.11 | 22.21 | 21.49 | 22.02 | 440,024 | -0.11(-0.48%) |
Feb 08, 2018 | 22.56 | 22.56 | 22.09 | 22.12 | 370,448 | -0.55(-2.44%) |
Feb 07, 2018 | 22.88 | 22.92 | 22.66 | 22.68 | 236,438 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.61 | 23.09 | 498,223 | +0.11(+0.46%) |
Feb 05, 2018 | 23.44 | 23.53 | 22.86 | 22.98 | 696,536 | -0.68(-2.87%) |
Feb 02, 2018 | 24.16 | 24.17 | 23.60 | 23.66 | 349,890 | -0.88(-3.58%) |
Feb 01, 2018 | 24.25 | 24.56 | 24.20 | 24.54 | 619,376 | +0.41(+1.68%) |
Jan 31, 2018 | 24.24 | 24.26 | 23.82 | 24.14 | 218,001 | +0.06(+0.25%) |
Jan 30, 2018 | 24.32 | 24.32 | 24.02 | 24.08 | 168,233 | -0.29(-1.20%) |
Jan 29, 2018 | 24.47 | 24.47 | 24.22 | 24.37 | 226,741 | -0.44(-1.77%) |
Jan 26, 2018 | 24.68 | 24.85 | 24.68 | 24.81 | 208,639 | -0.11(-0.43%) |
Jan 25, 2018 | 24.90 | 24.97 | 24.60 | 24.91 | 347,402 | +0.25(+1.03%) |
Jan 24, 2018 | 24.64 | 24.68 | 24.57 | 24.66 | 162,268 | +0.09(+0.35%) |
Jan 23, 2018 | 24.50 | 24.58 | 24.42 | 24.58 | 194,455 | +0.04(+0.16%) |
Jan 22, 2018 | 24.29 | 24.54 | 24.24 | 24.54 | 250,119 | +0.26(+1.07%) |
Jan 19, 2018 | 24.34 | 24.35 | 24.16 | 24.28 | 157,932 | -0.09(-0.38%) |
Jan 18, 2018 | 24.41 | 24.42 | 24.30 | 24.37 | 291,222 | +0.03(+0.11%) |
Jan 17, 2018 | 24.24 | 24.45 | 24.14 | 24.34 | 265,599 | +0.16(+0.66%) |
Jan 16, 2018 | 24.36 | 24.44 | 24.16 | 24.18 | 498,888 | +0.17(+0.72%) |
Jan 12, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.37 | 23.46 | 637,075 | +0.31(+1.35%) |
Jan 10, 2018 | 23.21 | 23.22 | 23.04 | 23.15 | 192,619 | +0.04(+0.17%) |
Jan 09, 2018 | 23.08 | 23.24 | 22.95 | 23.11 | 285,846 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.30 | 23.06 | 23.30 | 768,148 | +0.00(+0.00%) |
Jan 05, 2018 | 23.13 | 23.30 | 23.05 | 23.30 | 173,433 | +0.29(+1.27%) |
Jan 04, 2018 | 22.91 | 23.02 | 22.88 | 23.01 | 241,428 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.21 | 22.49 | 192,826 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,646 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.24 | 22.28 | 21.70 | 22.26 | 334,646 | +0.00(+0.00%) |
Dec 27, 2017 | 22.33 | 22.37 | 22.25 | 22.26 | 115,557 | -0.02(-0.09%) |
Dec 26, 2017 | 22.14 | 22.32 | 22.14 | 22.28 | 118,605 | +0.13(+0.57%) |
Dec 22, 2017 | 22.12 | 22.17 | 22.06 | 22.15 | 257,541 | -0.11(-0.51%) |
Dec 21, 2017 | 21.99 | 22.27 | 21.95 | 22.26 | 254,187 | +0.25(+1.12%) |
Dec 20, 2017 | 22.07 | 22.10 | 21.94 | 22.02 | 264,592 | +0.04(+0.18%) |
Dec 19, 2017 | 22.10 | 22.11 | 21.95 | 21.98 | 433,470 | -0.02(-0.09%) |
Dec 18, 2017 | 22.02 | 22.20 | 21.41 | 22.00 | 320,428 | +0.23(+1.04%) |
Dec 15, 2017 | 21.89 | 21.89 | 21.57 | 21.77 | 166,136 | -0.13(-0.58%) |
Dec 14, 2017 | 22.06 | 22.16 | 21.88 | 21.90 | 221,176 | -0.07(-0.30%) |
Dec 13, 2017 | 22.04 | 22.08 | 21.56 | 21.96 | 724,823 | -0.07(-0.33%) |
Dec 12, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 581,910 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.02 | 21.88 | 21.96 | 147,646 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.69 | 21.82 | 149,927 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.83 | 21.70 | 21.78 | 235,466 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.87 | 21.72 | 21.75 | 218,359 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.85 | 21.92 | 266,951 | +0.05(+0.24%) |
Dec 04, 2017 | 21.94 | 22.03 | 21.84 | 21.86 | 359,271 | -0.14(-0.64%) |