Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.92 | 21.13 | 20.65 | 20.84 | 2,368 | -0.47(-2.21%) |
Feb 27, 2018 | 21.32 | 21.32 | 21.30 | 21.31 | 1,977 | -0.06(-0.28%) |
Feb 26, 2018 | 21.34 | 21.37 | 20.66 | 21.37 | 3,915 | -0.28(-1.29%) |
Feb 23, 2018 | 21.65 | 21.66 | 21.17 | 21.65 | 10,125 | -2.85(-11.63%) |
Feb 22, 2018 | 21.50 | 25.19 | 21.50 | 24.50 | 9,164 | +2.65(+12.13%) |
Feb 21, 2018 | 21.83 | 21.87 | 21.41 | 21.85 | 2,316 | -0.03(-0.14%) |
Feb 20, 2018 | 21.83 | 21.99 | 21.83 | 21.88 | 5,364 | +1.04(+4.99%) |
Feb 16, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.24(+1.17%) | |
Feb 15, 2018 | 20.87 | 20.90 | 20.35 | 20.60 | 10,127 | -2.15(-9.45%) |
Feb 14, 2018 | 22.26 | 22.75 | 22.26 | 22.75 | 1,817 | -0.01(-0.04%) |
Feb 13, 2018 | 22.63 | 22.90 | 22.63 | 22.76 | 2,912 | +0.31(+1.38%) |
Feb 12, 2018 | 22.35 | 22.48 | 22.29 | 22.45 | 5,994 | +0.36(+1.63%) |
Feb 09, 2018 | 22.00 | 22.09 | 21.29 | 22.09 | 5,128 | -0.53(-2.34%) |
Feb 08, 2018 | 22.89 | 22.89 | 22.27 | 22.62 | 3,137 | -0.45(-1.95%) |
Feb 07, 2018 | 23.06 | 23.07 | 22.61 | 23.07 | 1,958 | -0.14(-0.59%) |
Feb 06, 2018 | 22.72 | 23.43 | 22.36 | 23.21 | 3,113 | -0.92(-3.81%) |
Feb 05, 2018 | 23.96 | 24.13 | 23.76 | 24.13 | 6,318 | -0.46(-1.89%) |
Feb 02, 2018 | 24.66 | 24.66 | 24.34 | 24.59 | 1,928 | -0.19(-0.77%) |
Feb 01, 2018 | 24.80 | 24.80 | 24.69 | 24.78 | 3,178 | +0.17(+0.69%) |
Jan 31, 2018 | 24.57 | 24.61 | 24.42 | 24.61 | 2,783 | -0.10(-0.40%) |
Jan 30, 2018 | 24.88 | 24.58 | 24.71 | 3,784 | -0.17(-0.68%) | |
Jan 29, 2018 | 24.82 | 24.89 | 24.57 | 24.88 | 1,568 | -0.48(-1.89%) |
Jan 26, 2018 | 25.16 | 25.36 | 25.15 | 25.36 | 3,133 | +0.47(+1.89%) |
Jan 25, 2018 | 25.33 | 25.33 | 24.85 | 24.89 | 2,379 | -0.44(-1.74%) |
Jan 24, 2018 | 24.86 | 25.33 | 24.86 | 25.33 | 1,379 | +0.48(+1.93%) |
Jan 23, 2018 | 24.85 | 24.85 | 24.69 | 24.85 | 5,302 | +0.00(+0.00%) |
Jan 22, 2018 | 24.86 | 24.86 | 24.26 | 24.85 | 3,439 | +0.20(+0.81%) |
Jan 19, 2018 | 24.47 | 24.65 | 24.47 | 24.65 | 6,669 | -0.29(-1.14%) |
Jan 18, 2018 | 24.85 | 25.00 | 24.47 | 24.93 | 7,130 | +0.38(+1.57%) |
Jan 17, 2018 | 24.45 | 24.55 | 24.45 | 24.55 | 1,739 | -0.16(-0.65%) |
Jan 16, 2018 | 24.71 | 24.21 | 24.71 | 1,886 | -0.11(-0.44%) | |
Jan 12, 2018 | 24.82 | 24.82 | 24.82 | 0 | +0.34(+1.39%) | |
Jan 11, 2018 | 24.40 | 24.48 | 24.40 | 24.48 | 1,031 | +0.37(+1.53%) |
Jan 10, 2018 | 24.06 | 24.11 | 24.06 | 24.11 | 2,099 | +0.36(+1.51%) |
Jan 09, 2018 | 23.95 | 23.95 | 23.75 | 23.75 | 1,069 | -0.17(-0.70%) |
Jan 08, 2018 | 23.89 | 23.92 | 23.89 | 23.92 | 1,446 | +0.08(+0.34%) |
Jan 05, 2018 | 23.53 | 23.84 | 23.49 | 23.84 | 1,406 | +0.43(+1.86%) |
Jan 04, 2018 | 23.57 | 23.57 | 23.41 | 23.41 | 1,725 | -0.04(-0.15%) |
Jan 03, 2018 | 23.40 | 23.44 | 23.30 | 23.44 | 1,606 | -0.22(-0.93%) |
Jan 02, 2018 | 23.43 | 23.66 | 23.40 | 23.66 | 2,322 | -0.02(-0.08%) |
Dec 29, 2017 | 23.68 | 23.68 | 23.68 | 0 | +0.28(+1.20%) | |
Dec 28, 2017 | 23.73 | 23.73 | 23.40 | 23.40 | 6,790 | -0.30(-1.27%) |
Dec 27, 2017 | 23.90 | 23.90 | 23.46 | 23.70 | 24,954 | +0.11(+0.48%) |
Dec 26, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 705 | +0.14(+0.58%) |
Dec 22, 2017 | 23.33 | 23.45 | 23.32 | 23.45 | 5,049 | +0.46(+2.02%) |
Dec 21, 2017 | 22.95 | 23.20 | 22.95 | 22.98 | 1,354 | +0.16(+0.68%) |
Dec 20, 2017 | 22.83 | 22.83 | 22.28 | 22.83 | 1,389 | +0.40(+1.78%) |
Dec 19, 2017 | 23.02 | 23.02 | 22.43 | 22.43 | 4,270 | -0.83(-3.57%) |
Dec 18, 2017 | 23.24 | 23.26 | 22.67 | 23.26 | 2,130 | +0.58(+2.56%) |
Dec 15, 2017 | 22.16 | 22.68 | 22.02 | 22.68 | 2,551 | +0.02(+0.09%) |
Dec 14, 2017 | 22.38 | 22.66 | 22.38 | 22.66 | 951 | -0.74(-3.16%) |
Dec 13, 2017 | 23.62 | 23.62 | 23.17 | 23.40 | 1,297 | +0.98(+4.37%) |
Dec 12, 2017 | 23.47 | 23.47 | 22.42 | 22.42 | 1,601 | -0.49(-2.14%) |
Dec 08, 2017 | 22.91 | 22.91 | 22.91 | 839 | +0.14(+0.61%) | |
Dec 07, 2017 | 23.15 | 23.15 | 22.59 | 22.77 | 1,548 | -0.13(-0.57%) |
Dec 06, 2017 | 22.91 | 22.91 | 22.75 | 22.90 | 1,305 | -0.09(-0.41%) |
Dec 05, 2017 | 23.08 | 23.09 | 22.99 | 22.99 | 1,980 | +0.25(+1.12%) |
Dec 04, 2017 | 23.14 | 23.14 | 22.74 | 22.74 | 742 | -0.40(-1.71%) |