Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.84 | 22.05 | 21.50 | 22.05 | 4,067 | +0.23(+1.05%) |
Feb 27, 2018 | 22.03 | 22.30 | 21.82 | 21.82 | 15,330 | -0.11(-0.52%) |
Feb 26, 2018 | 21.81 | 21.97 | 21.74 | 21.93 | 6,850 | -0.02(-0.07%) |
Feb 23, 2018 | 21.83 | 21.96 | 21.80 | 21.95 | 7,670 | +0.38(+1.76%) |
Feb 22, 2018 | 21.66 | 21.66 | 21.53 | 21.57 | 6,845 | +0.12(+0.56%) |
Feb 21, 2018 | 21.60 | 21.72 | 21.45 | 21.45 | 10,082 | -0.23(-1.06%) |
Feb 20, 2018 | 21.68 | 21.90 | 21.59 | 21.68 | 14,593 | -0.18(-0.82%) |
Feb 16, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.10(+0.46%) | |
Feb 15, 2018 | 21.33 | 21.89 | 21.33 | 21.76 | 13,404 | +0.50(+2.33%) |
Feb 14, 2018 | 20.80 | 21.35 | 20.80 | 21.27 | 9,949 | +0.18(+0.85%) |
Feb 13, 2018 | 21.07 | 21.16 | 20.98 | 21.09 | 14,830 | -0.11(-0.52%) |
Feb 12, 2018 | 21.02 | 21.27 | 21.02 | 21.20 | 17,568 | +0.30(+1.46%) |
Feb 09, 2018 | 21.12 | 21.12 | 20.66 | 20.89 | 7,039 | +0.12(+0.58%) |
Feb 08, 2018 | 21.27 | 21.27 | 20.77 | 20.77 | 15,977 | -0.53(-2.49%) |
Feb 07, 2018 | 21.48 | 21.82 | 21.17 | 21.30 | 15,989 | -0.70(-3.18%) |
Feb 06, 2018 | 21.07 | 22.12 | 21.00 | 22.00 | 24,131 | +0.67(+3.14%) |
Feb 05, 2018 | 21.82 | 21.83 | 21.33 | 21.33 | 5,673 | -0.97(-4.33%) |
Feb 02, 2018 | 22.50 | 22.50 | 22.36 | 22.30 | 9,740 | -0.53(-2.34%) |
Feb 01, 2018 | 22.64 | 22.86 | 22.61 | 22.83 | 5,348 | -0.10(-0.44%) |
Jan 31, 2018 | 22.93 | 22.98 | 22.87 | 22.93 | 13,885 | +0.20(+0.90%) |
Jan 30, 2018 | 22.88 | 22.68 | 22.73 | 12,858 | -0.15(-0.68%) | |
Jan 29, 2018 | 22.76 | 22.88 | 22.76 | 22.88 | 6,335 | -0.11(-0.48%) |
Jan 26, 2018 | 22.95 | 23.04 | 22.87 | 22.99 | 5,229 | +0.06(+0.26%) |
Jan 25, 2018 | 23.17 | 23.17 | 22.87 | 22.93 | 13,092 | -0.28(-1.21%) |
Jan 24, 2018 | 23.26 | 23.26 | 23.17 | 23.21 | 10,065 | +0.01(+0.05%) |
Jan 23, 2018 | 23.22 | 23.24 | 23.16 | 23.20 | 6,432 | +0.03(+0.13%) |
Jan 22, 2018 | 23.16 | 23.21 | 23.14 | 23.17 | 3,415 | +0.02(+0.08%) |
Jan 19, 2018 | 23.14 | 23.15 | 22.94 | 23.15 | 3,601 | -0.14(-0.60%) |
Jan 18, 2018 | 23.39 | 23.39 | 23.25 | 23.29 | 5,978 | -0.26(-1.08%) |
Jan 17, 2018 | 23.61 | 23.65 | 23.55 | 23.55 | 7,327 | +0.16(+0.66%) |
Jan 16, 2018 | 23.39 | 23.45 | 23.39 | 23.39 | 16,881 | +0.25(+1.08%) |
Jan 12, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.09(-0.39%) | |
Jan 11, 2018 | 23.11 | 23.27 | 23.08 | 23.23 | 14,497 | -0.14(-0.62%) |
Jan 10, 2018 | 23.41 | 23.32 | 23.38 | 3,373 | -0.05(-0.19%) | |
Jan 09, 2018 | 23.34 | 23.69 | 23.31 | 23.42 | 4,422 | -0.07(-0.32%) |
Jan 08, 2018 | 23.55 | 23.55 | 23.43 | 23.50 | 5,121 | -0.34(-1.45%) |
Jan 05, 2018 | 23.77 | 23.84 | 23.69 | 23.84 | 4,433 | +0.19(+0.80%) |
Jan 04, 2018 | 23.62 | 23.84 | 23.58 | 23.65 | 11,022 | +0.76(+3.32%) |
Jan 03, 2018 | 22.89 | 22.91 | 22.82 | 22.89 | 13,020 | -0.17(-0.74%) |
Jan 02, 2018 | 23.06 | 22.64 | 23.06 | 2,364 | +0.42(+1.85%) | |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.14(-0.61%) | |
Dec 28, 2017 | 22.69 | 22.86 | 22.61 | 22.78 | 3,681 | +0.12(+0.53%) |
Dec 27, 2017 | 22.63 | 22.94 | 22.62 | 22.66 | 2,112 | -0.02(-0.09%) |
Dec 26, 2017 | 22.43 | 23.16 | 22.43 | 22.68 | 1,870 | -0.16(-0.72%) |
Dec 22, 2017 | 22.66 | 22.98 | 22.66 | 22.84 | 1,409 | -0.14(-0.63%) |
Dec 21, 2017 | 22.40 | 23.01 | 22.40 | 22.99 | 5,688 | +0.83(+3.76%) |
Dec 20, 2017 | 22.25 | 22.25 | 22.14 | 22.16 | 3,694 | +0.05(+0.25%) |
Dec 19, 2017 | 22.00 | 22.13 | 22.00 | 22.10 | 6,842 | +0.27(+1.24%) |
Dec 18, 2017 | 21.81 | 21.87 | 21.80 | 21.83 | 7,679 | +0.30(+1.39%) |
Dec 15, 2017 | 21.60 | 21.90 | 21.51 | 21.53 | 13,837 | +0.20(+0.91%) |
Dec 14, 2017 | 21.32 | 21.40 | 21.17 | 21.34 | 3,030 | +0.11(+0.52%) |
Dec 13, 2017 | 21.30 | 21.30 | 21.11 | 21.23 | 2,130 | -0.20(-0.91%) |
Dec 12, 2017 | 21.32 | 21.43 | 21.32 | 21.42 | 1,895 | -0.20(-0.95%) |
Dec 11, 2017 | 21.57 | 21.64 | 21.55 | 21.62 | 12,037 | -0.27(-1.21%) |
Dec 08, 2017 | 21.92 | 21.93 | 21.88 | 21.89 | 6,720 | +0.13(+0.60%) |
Dec 07, 2017 | 21.86 | 21.91 | 21.73 | 21.76 | 20,386 | -0.07(-0.32%) |
Dec 06, 2017 | 21.88 | 21.93 | 21.77 | 21.83 | 43,210 | -0.14(-0.64%) |
Dec 05, 2017 | 22.03 | 22.07 | 21.93 | 21.97 | 2,373 | +0.06(+0.27%) |
Dec 04, 2017 | 21.98 | 21.88 | 21.91 | 22,777 | +0.25(+1.18%) |