Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.02 | 21.13 | 20.67 | 21.09 | 110,076 | +0.18(+0.87%) |
Feb 27, 2018 | 20.89 | 21.06 | 20.65 | 20.91 | 24,554 | +0.07(+0.32%) |
Feb 26, 2018 | 20.89 | 20.89 | 20.80 | 20.84 | 18,338 | -0.00(-0.00%) |
Feb 23, 2018 | 20.85 | 20.92 | 20.76 | 20.84 | 8,681 | -0.01(-0.04%) |
Feb 22, 2018 | 20.90 | 20.85 | 6,270 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.79 | 20.91 | 20.79 | 20.91 | 14,672 | +0.03(+0.16%) |
Feb 20, 2018 | 20.74 | 20.89 | 20.65 | 20.88 | 30,890 | +0.20(+0.96%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.09(+0.44%) | |
Feb 15, 2018 | 20.65 | 20.65 | 20.59 | 20.59 | 87,518 | -0.08(-0.40%) |
Feb 14, 2018 | 20.89 | 20.89 | 20.67 | 20.67 | 37,050 | -0.18(-0.88%) |
Feb 13, 2018 | 20.90 | 20.91 | 20.82 | 20.85 | 47,930 | -0.09(-0.43%) |
Feb 12, 2018 | 20.87 | 21.03 | 20.87 | 20.94 | 31,045 | -0.07(-0.32%) |
Feb 09, 2018 | 21.01 | 21.04 | 20.95 | 21.01 | 54,053 | +0.04(+0.20%) |
Feb 08, 2018 | 20.95 | 21.06 | 20.93 | 20.97 | 71,318 | +0.01(+0.04%) |
Feb 07, 2018 | 21.02 | 20.87 | 20.96 | 2,360,120 | +0.12(+0.60%) | |
Feb 06, 2018 | 20.84 | 20.98 | 20.84 | 20.84 | 47,437 | -0.04(-0.18%) |
Feb 05, 2018 | 20.82 | 20.89 | 20.82 | 20.87 | 27,966 | +0.09(+0.42%) |
Feb 02, 2018 | 20.77 | 20.80 | 20.74 | 20.79 | 55,468 | +0.13(+0.64%) |
Feb 01, 2018 | 20.72 | 20.74 | 20.62 | 20.65 | 112,182 | -0.09(-0.44%) |
Jan 31, 2018 | 20.67 | 20.80 | 20.66 | 20.74 | 26,886 | +0.01(+0.04%) |
Jan 30, 2018 | 20.66 | 20.80 | 20.64 | 20.74 | 113,861 | +0.02(+0.12%) |
Jan 29, 2018 | 20.78 | 20.82 | 20.70 | 20.71 | 25,074 | +0.03(+0.16%) |
Jan 26, 2018 | 20.73 | 20.76 | 20.63 | 20.68 | 36,459 | -0.10(-0.48%) |
Jan 25, 2018 | 20.62 | 20.81 | 20.55 | 20.78 | 138,817 | +0.02(+0.12%) |
Jan 24, 2018 | 20.75 | 20.81 | 20.68 | 20.75 | 59,689 | -0.19(-0.91%) |
Jan 23, 2018 | 20.99 | 21.01 | 20.94 | 20.94 | 19,186 | -0.02(-0.12%) |
Jan 22, 2018 | 21.01 | 21.05 | 20.96 | 20.97 | 16,266 | -0.02(-0.08%) |
Jan 19, 2018 | 21.00 | 21.06 | 20.96 | 20.99 | 20,538 | -0.02(-0.12%) |
Jan 18, 2018 | 20.97 | 21.03 | 20.95 | 21.01 | 18,707 | +0.02(+0.08%) |
Jan 17, 2018 | 21.03 | 21.05 | 20.91 | 20.99 | 43,979 | +0.03(+0.16%) |
Jan 16, 2018 | 20.98 | 21.11 | 20.94 | 20.96 | 251,114 | -0.17(-0.82%) |
Jan 12, 2018 | 21.13 | 21.13 | 21.13 | 0 | -0.19(-0.89%) | |
Jan 11, 2018 | 21.28 | 21.36 | 21.28 | 21.33 | 74,788 | -0.02(-0.08%) |
Jan 10, 2018 | 21.37 | 21.42 | 21.30 | 21.34 | 28,927 | -0.05(-0.23%) |
Jan 09, 2018 | 21.43 | 21.49 | 21.38 | 21.39 | 11,723 | +0.05(+0.23%) |
Jan 08, 2018 | 21.38 | 21.44 | 21.33 | 21.34 | 16,169 | +0.03(+0.16%) |
Jan 05, 2018 | 21.32 | 21.38 | 21.28 | 21.31 | 64,334 | -0.07(-0.31%) |
Jan 04, 2018 | 21.34 | 21.38 | 21.30 | 21.38 | 12,978 | +0.02(+0.12%) |
Jan 03, 2018 | 21.41 | 21.43 | 21.33 | 21.35 | 49,825 | -0.05(-0.23%) |
Jan 02, 2018 | 21.43 | 21.43 | 21.33 | 21.40 | 82,680 | -0.07(-0.35%) |
Dec 29, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 21.48 | 21.51 | 21.42 | 21.49 | 54,911 | -0.08(-0.37%) |
Dec 27, 2017 | 21.56 | 21.64 | 21.56 | 21.57 | 76,834 | -0.03(-0.15%) |
Dec 26, 2017 | 21.58 | 21.60 | 21.57 | 21.60 | 9,754 | +0.07(+0.35%) |
Dec 22, 2017 | 21.69 | 21.69 | 21.48 | 21.52 | 13,894 | -0.06(-0.27%) |
Dec 21, 2017 | 21.72 | 21.72 | 21.48 | 21.58 | 125,876 | +0.02(+0.07%) |
Dec 20, 2017 | 21.61 | 21.61 | 21.45 | 21.57 | 16,662 | +0.04(+0.19%) |
Dec 19, 2017 | 21.64 | 21.64 | 21.50 | 21.52 | 152,095 | -0.09(-0.42%) |
Dec 18, 2017 | 21.52 | 21.62 | 21.52 | 21.61 | 31,471 | -0.07(-0.31%) |
Dec 15, 2017 | 21.63 | 21.69 | 21.60 | 21.68 | 72,817 | +0.12(+0.54%) |
Dec 14, 2017 | 21.58 | 21.64 | 21.54 | 21.57 | 24,481 | -0.01(-0.04%) |
Dec 13, 2017 | 21.70 | 21.70 | 21.57 | 21.57 | 213,361 | -0.17(-0.76%) |
Dec 12, 2017 | 21.71 | 21.77 | 21.69 | 21.74 | 24,958 | +0.07(+0.34%) |
Dec 11, 2017 | 21.68 | 21.68 | 21.60 | 21.67 | 44,613 | -0.03(-0.15%) |
Dec 08, 2017 | 21.64 | 21.72 | 21.64 | 21.70 | 427,796 | +0.07(+0.34%) |
Dec 07, 2017 | 21.52 | 21.66 | 21.52 | 21.62 | 47,359 | +0.05(+0.23%) |
Dec 06, 2017 | 21.54 | 21.61 | 21.51 | 21.57 | 21,116 | +0.06(+0.27%) |
Dec 05, 2017 | 21.52 | 21.56 | 21.49 | 21.52 | 15,730 | +0.07(+0.30%) |
Dec 04, 2017 | 21.41 | 21.46 | 21.41 | 21.45 | 19,885 | +0.01(+0.04%) |