Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.57 | 21.89 | 21.38 | 21.44 | 942,437 | -0.16(-0.75%) |
Feb 27, 2018 | 21.93 | 22.00 | 21.51 | 21.61 | 1,347,643 | -0.30(-1.37%) |
Feb 26, 2018 | 21.90 | 22.09 | 21.57 | 21.91 | 759,916 | +0.08(+0.37%) |
Feb 23, 2018 | 21.53 | 21.84 | 21.47 | 21.83 | 1,093,937 | +0.39(+1.81%) |
Feb 22, 2018 | 21.43 | 21.44 | 801,389 | -0.40(-1.82%) | ||
Feb 21, 2018 | 22.21 | 22.29 | 21.83 | 21.83 | 1,012,167 | -0.49(-2.21%) |
Feb 20, 2018 | 21.96 | 22.42 | 21.92 | 22.33 | 869,942 | +0.32(+1.47%) |
Feb 16, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.67 | 22.06 | 21.44 | 22.04 | 1,210,479 | +0.50(+2.33%) |
Feb 14, 2018 | 20.89 | 21.86 | 20.84 | 21.53 | 2,432,502 | +0.53(+2.50%) |
Feb 13, 2018 | 20.96 | 21.10 | 20.81 | 21.01 | 1,354,889 | +0.03(+0.15%) |
Feb 12, 2018 | 21.15 | 21.54 | 20.77 | 20.98 | 1,483,178 | +0.00(+0.00%) |
Feb 09, 2018 | 21.61 | 21.69 | 20.31 | 20.98 | 3,636,148 | -0.56(-2.59%) |
Feb 08, 2018 | 22.21 | 22.38 | 21.52 | 21.53 | 1,495,640 | -0.70(-3.17%) |
Feb 07, 2018 | 22.70 | 22.84 | 22.23 | 22.24 | 1,128,408 | -0.46(-2.03%) |
Feb 06, 2018 | 22.10 | 22.71 | 21.73 | 22.70 | 2,619,829 | -0.03(-0.14%) |
Feb 05, 2018 | 23.11 | 23.36 | 22.44 | 22.73 | 825,266 | -0.61(-2.60%) |
Feb 02, 2018 | 23.80 | 23.88 | 23.24 | 23.34 | 1,582,103 | -0.65(-2.70%) |
Feb 01, 2018 | 23.47 | 24.19 | 23.38 | 23.99 | 1,821,369 | +0.46(+1.96%) |
Jan 31, 2018 | 23.57 | 23.69 | 23.44 | 23.52 | 958,259 | +0.11(+0.45%) |
Jan 30, 2018 | 23.41 | 23.48 | 23.02 | 23.42 | 1,465,049 | -0.17(-0.72%) |
Jan 29, 2018 | 23.27 | 23.88 | 22.93 | 23.59 | 2,167,782 | +0.22(+0.93%) |
Jan 26, 2018 | 23.30 | 23.62 | 22.80 | 23.37 | 1,630,257 | -0.02(-0.07%) |
Jan 25, 2018 | 23.01 | 23.46 | 22.74 | 23.39 | 1,876,422 | +0.44(+1.90%) |
Jan 24, 2018 | 22.72 | 23.34 | 22.63 | 22.95 | 2,693,646 | +0.28(+1.25%) |
Jan 23, 2018 | 22.41 | 23.02 | 22.36 | 22.67 | 1,401,948 | +0.31(+1.38%) |
Jan 22, 2018 | 22.15 | 22.39 | 21.91 | 22.36 | 623,281 | +0.24(+1.10%) |
Jan 19, 2018 | 21.91 | 22.34 | 21.68 | 22.12 | 1,221,264 | +0.28(+1.30%) |
Jan 18, 2018 | 22.22 | 22.31 | 21.76 | 21.83 | 1,713,550 | -0.41(-1.86%) |
Jan 17, 2018 | 22.29 | 22.50 | 22.08 | 22.25 | 944,215 | +0.13(+0.59%) |
Jan 16, 2018 | 22.72 | 22.74 | 21.85 | 22.12 | 889,828 | -0.37(-1.66%) |
Jan 12, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.34 | 22.88 | 22.34 | 22.68 | 1,103,942 | +0.32(+1.41%) |
Jan 10, 2018 | 22.48 | 22.37 | 1,105,797 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.46 | 22.66 | 22.18 | 22.60 | 2,100,175 | +0.27(+1.20%) |
Jan 08, 2018 | 22.50 | 23.10 | 22.21 | 22.33 | 1,540,278 | -0.14(-0.61%) |
Jan 05, 2018 | 21.94 | 22.52 | 21.77 | 22.47 | 1,691,046 | +0.70(+3.23%) |
Jan 04, 2018 | 21.62 | 21.96 | 21.39 | 21.77 | 1,291,023 | +0.22(+1.01%) |
Jan 03, 2018 | 21.70 | 22.24 | 21.43 | 21.55 | 1,381,980 | -0.11(-0.49%) |
Jan 02, 2018 | 21.44 | 21.79 | 21.37 | 21.66 | 1,318,134 | +0.20(+0.94%) |
Dec 29, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.42 | 21.53 | 21.26 | 21.30 | 758,904 | -0.09(-0.42%) |
Dec 27, 2017 | 21.24 | 21.70 | 21.20 | 21.39 | 1,027,372 | +0.13(+0.61%) |
Dec 26, 2017 | 21.19 | 21.43 | 21.02 | 21.26 | 1,484,745 | +0.02(+0.08%) |
Dec 22, 2017 | 21.84 | 21.94 | 21.18 | 21.24 | 1,344,499 | -0.80(-3.63%) |
Dec 21, 2017 | 21.58 | 22.10 | 21.56 | 22.04 | 1,727,924 | +0.45(+2.10%) |
Dec 20, 2017 | 21.14 | 21.71 | 20.89 | 21.59 | 2,076,851 | +0.50(+2.38%) |
Dec 19, 2017 | 21.49 | 21.56 | 21.09 | 21.09 | 1,486,798 | -0.34(-1.59%) |
Dec 18, 2017 | 21.71 | 22.04 | 21.34 | 21.43 | 2,447,982 | -0.15(-0.71%) |
Dec 15, 2017 | 21.92 | 22.00 | 21.50 | 21.58 | 2,084,902 | -0.31(-1.40%) |
Dec 14, 2017 | 22.02 | 22.17 | 21.88 | 21.89 | 762,783 | -0.08(-0.37%) |
Dec 13, 2017 | 21.96 | 22.20 | 21.82 | 21.97 | 1,429,483 | +0.09(+0.41%) |
Dec 12, 2017 | 22.11 | 22.20 | 21.79 | 21.88 | 844,528 | -0.29(-1.31%) |
Dec 11, 2017 | 21.67 | 22.36 | 21.67 | 22.17 | 1,332,149 | +0.59(+2.74%) |
Dec 08, 2017 | 22.46 | 22.55 | 21.55 | 21.58 | 2,048,771 | -0.83(-3.68%) |
Dec 07, 2017 | 22.08 | 22.50 | 22.00 | 22.41 | 1,396,709 | +0.30(+1.35%) |
Dec 06, 2017 | 22.17 | 22.36 | 21.92 | 22.11 | 1,329,737 | -0.12(-0.55%) |
Dec 05, 2017 | 22.45 | 22.63 | 22.14 | 22.23 | 1,881,142 | -0.23(-1.01%) |
Dec 04, 2017 | 22.72 | 22.89 | 22.24 | 22.46 | 1,035,580 | +0.00(+0.00%) |