Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.43 | 22.45 | 21.88 | 22.39 | 12,307 | -0.01(-0.04%) |
Feb 27, 2018 | 22.33 | 22.47 | 21.96 | 22.40 | 33,343 | +0.06(+0.29%) |
Feb 26, 2018 | 22.08 | 22.43 | 21.95 | 22.33 | 10,874 | +0.47(+2.15%) |
Feb 23, 2018 | 21.78 | 22.24 | 21.75 | 21.86 | 12,935 | +0.25(+1.16%) |
Feb 22, 2018 | 21.81 | 21.81 | 21.61 | 21.61 | 8,225 | -0.04(-0.18%) |
Feb 21, 2018 | 22.35 | 22.73 | 21.53 | 21.65 | 43,153 | -0.53(-2.41%) |
Feb 20, 2018 | 22.45 | 22.60 | 22.06 | 22.19 | 22,477 | -0.27(-1.19%) |
Feb 16, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.53(-2.29%) | |
Feb 15, 2018 | 22.33 | 23.30 | 22.28 | 22.98 | 41,066 | +0.48(+2.12%) |
Feb 14, 2018 | 21.98 | 22.50 | 21.52 | 22.50 | 18,459 | +0.29(+1.31%) |
Feb 13, 2018 | 21.02 | 22.21 | 21.02 | 22.21 | 41,119 | +1.25(+5.98%) |
Feb 12, 2018 | 21.36 | 21.97 | 21.08 | 20.96 | 70,378 | -0.26(-1.22%) |
Feb 09, 2018 | 22.09 | 22.10 | 20.98 | 21.22 | 37,060 | -0.54(-2.50%) |
Feb 08, 2018 | 22.13 | 22.19 | 21.68 | 21.76 | 33,357 | -0.29(-1.33%) |
Feb 07, 2018 | 21.57 | 22.18 | 21.32 | 22.05 | 37,908 | +0.31(+1.42%) |
Feb 06, 2018 | 20.72 | 21.75 | 20.72 | 21.75 | 31,534 | +0.62(+2.96%) |
Feb 05, 2018 | 21.24 | 21.75 | 21.24 | 21.12 | 15,280 | -0.15(-0.70%) |
Feb 02, 2018 | 20.92 | 21.40 | 20.92 | 21.27 | 31,380 | +0.31(+1.47%) |
Feb 01, 2018 | 20.61 | 21.40 | 20.61 | 20.96 | 55,655 | -0.10(-0.45%) |
Jan 31, 2018 | 21.03 | 21.40 | 21.03 | 21.06 | 21,036 | -0.17(-0.82%) |
Jan 30, 2018 | 21.29 | 21.49 | 21.00 | 21.23 | 19,565 | -0.23(-1.07%) |
Jan 29, 2018 | 21.67 | 21.78 | 21.45 | 21.46 | 25,160 | -0.13(-0.62%) |
Jan 26, 2018 | 21.60 | 21.72 | 21.51 | 21.59 | 8,665 | +0.02(+0.11%) |
Jan 25, 2018 | 21.51 | 21.77 | 21.31 | 21.57 | 14,174 | +0.00(+0.00%) |
Jan 24, 2018 | 21.63 | 21.78 | 21.24 | 21.57 | 5,465 | -0.03(-0.15%) |
Jan 23, 2018 | 21.79 | 21.79 | 21.40 | 21.60 | 13,281 | -0.32(-1.48%) |
Jan 22, 2018 | 21.64 | 21.95 | 21.49 | 21.93 | 16,732 | +0.29(+1.32%) |
Jan 19, 2018 | 21.05 | 21.67 | 21.00 | 21.64 | 19,946 | +0.63(+2.98%) |
Jan 18, 2018 | 21.09 | 21.14 | 20.60 | 21.02 | 15,378 | +0.11(+0.53%) |
Jan 17, 2018 | 20.86 | 21.11 | 20.67 | 20.91 | 14,038 | +0.10(+0.50%) |
Jan 16, 2018 | 21.08 | 21.18 | 20.62 | 20.80 | 21,999 | -0.20(-0.94%) |
Jan 12, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.27(+1.30%) | |
Jan 11, 2018 | 20.54 | 20.83 | 20.47 | 20.73 | 14,626 | +0.32(+1.59%) |
Jan 10, 2018 | 20.45 | 20.45 | 20.33 | 20.41 | 12,025 | +0.01(+0.04%) |
Jan 09, 2018 | 20.56 | 20.87 | 20.40 | 20.40 | 35,799 | -0.16(-0.77%) |
Jan 08, 2018 | 20.88 | 20.88 | 20.54 | 20.56 | 19,846 | -0.26(-1.26%) |
Jan 05, 2018 | 20.60 | 20.88 | 20.46 | 20.82 | 12,129 | +0.21(+1.04%) |
Jan 04, 2018 | 20.52 | 20.60 | 20.29 | 20.60 | 30,949 | +0.12(+0.58%) |
Jan 03, 2018 | 20.30 | 20.52 | 20.24 | 20.49 | 14,350 | +0.04(+0.19%) |
Jan 02, 2018 | 19.97 | 20.45 | 19.97 | 20.45 | 21,231 | +0.55(+2.75%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.32(-1.61%) | |
Dec 28, 2017 | 20.40 | 20.41 | 20.14 | 20.22 | 26,913 | -0.17(-0.85%) |
Dec 27, 2017 | 20.02 | 20.40 | 20.02 | 20.40 | 16,678 | +0.37(+1.86%) |
Dec 26, 2017 | 20.07 | 20.33 | 19.76 | 20.03 | 31,950 | -0.06(-0.32%) |
Dec 22, 2017 | 20.06 | 20.24 | 19.81 | 20.09 | 13,746 | +0.13(+0.64%) |
Dec 21, 2017 | 19.81 | 20.13 | 19.65 | 19.96 | 19,776 | +0.15(+0.76%) |
Dec 20, 2017 | 19.53 | 20.10 | 19.43 | 19.81 | 36,667 | +0.27(+1.38%) |
Dec 19, 2017 | 19.89 | 19.89 | 19.47 | 19.54 | 47,627 | -0.59(-2.95%) |
Dec 18, 2017 | 20.16 | 20.33 | 20.07 | 20.14 | 24,184 | +0.08(+0.39%) |
Dec 15, 2017 | 20.15 | 20.32 | 20.06 | 20.06 | 24,797 | -0.14(-0.71%) |
Dec 14, 2017 | 20.19 | 20.21 | 19.98 | 20.20 | 20,451 | +0.02(+0.08%) |
Dec 13, 2017 | 19.99 | 20.50 | 19.99 | 20.18 | 32,477 | +0.09(+0.43%) |
Dec 12, 2017 | 20.29 | 20.41 | 19.98 | 20.10 | 12,127 | -0.19(-0.94%) |
Dec 11, 2017 | 19.99 | 20.35 | 19.89 | 20.29 | 55,080 | +0.28(+1.39%) |
Dec 08, 2017 | 20.31 | 20.31 | 19.98 | 20.01 | 5,980 | -0.51(-2.47%) |
Dec 07, 2017 | 20.31 | 20.52 | 19.95 | 20.52 | 10,791 | +0.10(+0.47%) |
Dec 06, 2017 | 20.36 | 20.49 | 20.22 | 20.42 | 8,339 | +0.09(+0.43%) |
Dec 05, 2017 | 20.59 | 20.59 | 20.29 | 20.33 | 10,275 | -0.47(-2.25%) |
Dec 04, 2017 | 20.84 | 20.84 | 20.46 | 20.80 | 14,742 | +0.06(+0.31%) |