Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.70 | 22.78 | 22.43 | 22.52 | 345,000 | -0.07(-0.31%) |
Feb 27, 2018 | 22.79 | 22.82 | 22.54 | 22.59 | 49,748 | -0.44(-1.91%) |
Feb 26, 2018 | 23.06 | 23.06 | 22.84 | 23.03 | 37,050 | +0.05(+0.20%) |
Feb 23, 2018 | 22.77 | 23.06 | 22.77 | 22.98 | 30,195 | +0.46(+2.06%) |
Feb 22, 2018 | 22.56 | 22.69 | 22.42 | 22.52 | 22,626 | -0.19(-0.84%) |
Feb 21, 2018 | 22.62 | 22.98 | 22.62 | 22.71 | 23,287 | +0.19(+0.84%) |
Feb 20, 2018 | 22.47 | 22.58 | 22.39 | 22.52 | 46,447 | -0.20(-0.86%) |
Feb 16, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.34(+1.54%) | |
Feb 15, 2018 | 22.33 | 22.38 | 22.12 | 22.37 | 45,476 | +0.05(+0.22%) |
Feb 14, 2018 | 21.81 | 22.35 | 21.81 | 22.32 | 40,989 | -0.08(-0.36%) |
Feb 13, 2018 | 22.19 | 22.44 | 22.19 | 22.40 | 36,864 | +0.36(+1.63%) |
Feb 12, 2018 | 21.90 | 22.09 | 21.87 | 22.04 | 39,530 | +0.86(+4.06%) |
Feb 09, 2018 | 21.24 | 21.27 | 20.81 | 21.18 | 65,484 | -0.53(-2.44%) |
Feb 08, 2018 | 22.01 | 22.01 | 21.66 | 21.71 | 137,973 | -0.39(-1.76%) |
Feb 07, 2018 | 22.37 | 22.37 | 22.06 | 22.10 | 866,845 | -0.12(-0.54%) |
Feb 06, 2018 | 21.87 | 22.23 | 21.87 | 22.22 | 503,045 | -0.33(-1.46%) |
Feb 05, 2018 | 22.85 | 22.85 | 22.41 | 22.55 | 40,101 | -0.39(-1.72%) |
Feb 02, 2018 | 23.07 | 23.08 | 22.89 | 22.95 | 62,097 | -0.66(-2.82%) |
Feb 01, 2018 | 23.43 | 23.62 | 23.41 | 23.61 | 31,182 | +0.19(+0.81%) |
Jan 31, 2018 | 23.60 | 23.72 | 23.39 | 23.42 | 72,298 | -0.10(-0.44%) |
Jan 30, 2018 | 23.63 | 23.63 | 23.45 | 23.52 | 34,561 | -0.09(-0.37%) |
Jan 29, 2018 | 23.63 | 23.65 | 23.49 | 23.61 | 33,751 | -0.19(-0.78%) |
Jan 26, 2018 | 23.83 | 23.87 | 23.73 | 23.80 | 43,660 | +0.24(+1.02%) |
Jan 25, 2018 | 23.80 | 23.85 | 23.45 | 23.55 | 39,276 | -0.19(-0.81%) |
Jan 24, 2018 | 23.73 | 23.79 | 23.64 | 23.75 | 28,666 | -0.14(-0.59%) |
Jan 23, 2018 | 23.90 | 23.90 | 23.72 | 23.89 | 29,665 | -0.16(-0.67%) |
Jan 22, 2018 | 23.99 | 24.05 | 23.87 | 24.05 | 87,292 | -0.04(-0.17%) |
Jan 19, 2018 | 24.00 | 24.13 | 24.00 | 24.09 | 43,992 | -0.12(-0.50%) |
Jan 18, 2018 | 24.26 | 24.34 | 24.19 | 24.21 | 37,613 | -0.14(-0.57%) |
Jan 17, 2018 | 24.24 | 24.49 | 24.24 | 24.35 | 30,304 | +0.35(+1.46%) |
Jan 16, 2018 | 24.00 | 24.12 | 23.97 | 24.00 | 75,087 | +0.55(+2.35%) |
Jan 12, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.22(+0.95%) | |
Jan 11, 2018 | 23.18 | 23.24 | 23.16 | 23.23 | 31,179 | +0.06(+0.25%) |
Jan 10, 2018 | 23.22 | 23.22 | 23.11 | 23.17 | 46,546 | +0.24(+1.06%) |
Jan 09, 2018 | 22.85 | 22.93 | 22.82 | 22.93 | 40,503 | +0.35(+1.54%) |
Jan 08, 2018 | 22.48 | 22.59 | 22.43 | 22.58 | 27,936 | -0.20(-0.86%) |
Jan 05, 2018 | 22.57 | 22.83 | 22.55 | 22.78 | 36,848 | +0.71(+3.24%) |
Jan 04, 2018 | 21.95 | 22.11 | 21.94 | 22.07 | 30,210 | +0.32(+1.45%) |
Jan 03, 2018 | 21.79 | 21.84 | 21.70 | 21.75 | 66,317 | +0.01(+0.05%) |
Jan 02, 2018 | 21.73 | 21.76 | 21.64 | 21.74 | 58,350 | +0.35(+1.64%) |
Dec 29, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.15(-0.70%) | |
Dec 28, 2017 | 21.57 | 21.62 | 21.52 | 21.54 | 86,886 | -0.07(-0.32%) |
Dec 27, 2017 | 21.56 | 21.67 | 21.52 | 21.61 | 21,520 | +0.19(+0.89%) |
Dec 26, 2017 | 21.27 | 21.55 | 21.17 | 21.42 | 21,589 | -0.01(-0.05%) |
Dec 22, 2017 | 21.44 | 21.48 | 21.34 | 21.43 | 34,632 | +0.25(+1.18%) |
Dec 21, 2017 | 21.03 | 21.21 | 21.03 | 21.18 | 36,921 | +0.17(+0.81%) |
Dec 20, 2017 | 21.05 | 21.11 | 20.90 | 21.01 | 119,257 | -0.38(-1.80%) |
Dec 19, 2017 | 21.30 | 21.40 | 21.28 | 21.39 | 33,167 | +0.23(+1.11%) |
Dec 18, 2017 | 21.21 | 21.28 | 21.16 | 21.16 | 37,379 | +0.20(+0.95%) |
Dec 15, 2017 | 21.26 | 21.26 | 20.92 | 20.96 | 47,302 | -0.31(-1.46%) |
Dec 14, 2017 | 21.36 | 21.44 | 21.27 | 21.27 | 132,173 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.31 | 20.99 | 21.27 | 227,564 | -0.01(-0.05%) |
Dec 12, 2017 | 21.47 | 21.56 | 21.24 | 21.28 | 31,285 | -0.09(-0.42%) |
Dec 11, 2017 | 21.30 | 21.45 | 21.30 | 21.37 | 82,290 | -0.63(-2.86%) |
Dec 08, 2017 | 21.93 | 22.00 | 21.84 | 22.00 | 18,877 | -0.11(-0.50%) |
Dec 07, 2017 | 22.11 | 22.18 | 21.94 | 22.11 | 37,992 | -0.28(-1.24%) |
Dec 06, 2017 | 22.32 | 22.43 | 22.31 | 22.39 | 35,313 | -0.22(-0.98%) |
Dec 05, 2017 | 22.39 | 22.63 | 22.39 | 22.61 | 21,589 | +0.20(+0.91%) |
Dec 04, 2017 | 22.48 | 22.34 | 22.41 | 20,464 | -0.07(-0.33%) |