Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.95 | 22.16 | 21.67 | 21.72 | 57,097 | -0.23(-1.05%) |
Feb 27, 2018 | 22.12 | 22.20 | 21.79 | 21.95 | 42,390 | -0.19(-0.84%) |
Feb 26, 2018 | 22.06 | 22.19 | 21.69 | 22.13 | 62,375 | +0.13(+0.58%) |
Feb 23, 2018 | 22.46 | 22.46 | 21.79 | 22.01 | 40,258 | -0.34(-1.52%) |
Feb 22, 2018 | 22.05 | 22.63 | 22.05 | 22.34 | 46,879 | +0.32(+1.47%) |
Feb 21, 2018 | 22.19 | 22.49 | 21.98 | 22.02 | 57,299 | -0.36(-1.61%) |
Feb 20, 2018 | 22.24 | 22.43 | 22.21 | 22.38 | 13,882 | +0.08(+0.36%) |
Feb 16, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.14(-0.64%) | |
Feb 15, 2018 | 22.57 | 22.60 | 22.22 | 22.45 | 19,069 | -0.09(-0.38%) |
Feb 14, 2018 | 21.93 | 22.56 | 21.78 | 22.53 | 20,197 | +0.45(+2.04%) |
Feb 13, 2018 | 21.93 | 22.09 | 21.88 | 22.08 | 8,874 | -0.01(-0.04%) |
Feb 12, 2018 | 21.86 | 22.10 | 21.58 | 22.09 | 12,845 | +0.35(+1.60%) |
Feb 09, 2018 | 22.18 | 22.18 | 21.22 | 21.74 | 18,970 | -0.26(-1.20%) |
Feb 08, 2018 | 21.85 | 22.07 | 21.66 | 22.01 | 11,864 | -0.09(-0.38%) |
Feb 07, 2018 | 22.09 | 22.32 | 22.09 | 22.09 | 28,609 | +0.12(+0.54%) |
Feb 06, 2018 | 22.01 | 22.09 | 21.43 | 21.97 | 79,706 | -0.35(-1.56%) |
Feb 05, 2018 | 22.68 | 22.75 | 22.32 | 22.32 | 11,350 | -0.45(-1.98%) |
Feb 02, 2018 | 22.64 | 22.88 | 22.64 | 22.77 | 46,935 | +0.04(+0.19%) |
Feb 01, 2018 | 22.74 | 22.74 | 22.64 | 22.73 | 16,394 | -0.11(-0.48%) |
Jan 31, 2018 | 22.90 | 22.90 | 22.67 | 22.84 | 15,125 | -0.06(-0.26%) |
Jan 30, 2018 | 22.72 | 22.93 | 22.50 | 22.90 | 40,379 | +0.14(+0.63%) |
Jan 29, 2018 | 22.83 | 22.95 | 22.62 | 22.75 | 38,482 | -0.08(-0.33%) |
Jan 26, 2018 | 22.79 | 22.97 | 22.63 | 22.83 | 26,703 | +0.07(+0.30%) |
Jan 25, 2018 | 22.85 | 23.03 | 22.72 | 22.76 | 165,519 | +0.06(+0.26%) |
Jan 24, 2018 | 23.04 | 23.04 | 22.53 | 22.70 | 71,460 | -0.51(-2.19%) |
Jan 23, 2018 | 22.87 | 23.29 | 22.84 | 23.21 | 53,336 | +0.36(+1.59%) |
Jan 22, 2018 | 22.69 | 22.85 | 22.64 | 22.85 | 14,115 | +0.08(+0.33%) |
Jan 19, 2018 | 22.76 | 22.87 | 22.63 | 22.77 | 23,033 | -0.01(-0.04%) |
Jan 18, 2018 | 22.72 | 23.02 | 22.56 | 22.78 | 49,582 | -0.01(-0.04%) |
Jan 17, 2018 | 22.86 | 22.86 | 22.53 | 22.79 | 14,157 | -0.01(-0.04%) |
Jan 16, 2018 | 22.85 | 22.91 | 22.59 | 22.80 | 38,395 | +0.03(+0.11%) |
Jan 12, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 22.71 | 22.72 | 22.53 | 22.74 | 15,890 | +0.10(+0.45%) |
Jan 10, 2018 | 22.75 | 22.80 | 22.57 | 22.64 | 13,097 | +0.09(+0.41%) |
Jan 09, 2018 | 22.84 | 22.91 | 22.53 | 22.55 | 5,144 | -0.25(-1.11%) |
Jan 08, 2018 | 22.96 | 22.96 | 22.63 | 22.80 | 5,384 | -0.19(-0.81%) |
Jan 05, 2018 | 23.08 | 23.08 | 22.65 | 22.99 | 25,612 | -0.04(-0.18%) |
Jan 04, 2018 | 23.01 | 23.17 | 22.71 | 23.03 | 32,941 | +0.06(+0.26%) |
Jan 03, 2018 | 22.85 | 23.21 | 22.57 | 22.97 | 28,334 | +0.14(+0.63%) |
Jan 02, 2018 | 23.29 | 23.29 | 22.57 | 22.83 | 64,174 | -0.36(-1.53%) |
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 23.21 | 23.29 | 23.09 | 23.29 | 5,739 | +0.13(+0.55%) |
Dec 27, 2017 | 23.21 | 23.27 | 23.12 | 23.16 | 23,008 | -0.05(-0.22%) |
Dec 26, 2017 | 23.10 | 23.29 | 23.04 | 23.21 | 34,018 | +0.03(+0.15%) |
Dec 22, 2017 | 23.23 | 23.29 | 23.10 | 23.18 | 17,636 | -0.03(-0.11%) |
Dec 21, 2017 | 23.17 | 23.24 | 23.00 | 23.20 | 23,696 | +0.19(+0.81%) |
Dec 20, 2017 | 23.13 | 23.13 | 22.79 | 23.02 | 10,209 | -0.01(-0.04%) |
Dec 19, 2017 | 22.99 | 23.17 | 22.86 | 23.02 | 69,969 | +0.08(+0.33%) |
Dec 18, 2017 | 22.80 | 23.06 | 22.79 | 22.95 | 21,153 | +0.16(+0.71%) |
Dec 15, 2017 | 22.53 | 22.90 | 22.38 | 22.79 | 158,039 | +0.37(+1.66%) |
Dec 14, 2017 | 22.61 | 22.61 | 22.13 | 22.41 | 17,813 | -0.14(-0.64%) |
Dec 13, 2017 | 22.51 | 22.57 | 22.21 | 22.56 | 69,860 | +0.16(+0.72%) |
Dec 12, 2017 | 22.28 | 22.44 | 22.28 | 22.40 | 16,359 | +0.14(+0.65%) |
Dec 11, 2017 | 22.17 | 22.28 | 22.12 | 22.25 | 15,457 | +0.07(+0.31%) |
Dec 08, 2017 | 22.27 | 22.28 | 22.11 | 22.19 | 12,931 | +0.03(+0.15%) |
Dec 07, 2017 | 22.15 | 22.19 | 21.96 | 22.15 | 28,942 | +0.00(+0.00%) |
Dec 06, 2017 | 22.11 | 22.19 | 22.09 | 22.15 | 51,581 | +0.06(+0.27%) |
Dec 05, 2017 | 22.08 | 22.19 | 22.01 | 22.09 | 115,422 | +0.09(+0.42%) |
Dec 04, 2017 | 21.52 | 22.02 | 21.52 | 22.00 | 53,767 | +0.60(+2.81%) |