Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.45 | 21.45 | 21.37 | 21.37 | 1,707 | +0.03(+0.16%) |
Feb 27, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 121 | +0.32(+1.52%) |
Feb 26, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 296 | -0.16(-0.76%) |
Feb 23, 2018 | 21.12 | 21.38 | 21.12 | 21.18 | 715 | +0.08(+0.38%) |
Feb 22, 2018 | 21.23 | 21.23 | 21.10 | 21.10 | 5,955 | -1.00(-4.52%) |
Feb 16, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.35(+1.61%) | |
Feb 14, 2018 | 21.75 | 21.75 | 21.75 | 255 | +0.28(+1.30%) | |
Feb 13, 2018 | 21.30 | 21.47 | 21.30 | 21.47 | 3,500 | -0.30(-1.38%) |
Feb 12, 2018 | 21.80 | 21.80 | 21.77 | 21.77 | 1,250 | +0.04(+0.18%) |
Feb 09, 2018 | 21.73 | 21.73 | 21.73 | 21.73 | 177 | -0.36(-1.62%) |
Feb 08, 2018 | 22.13 | 22.13 | 21.94 | 22.09 | 8,725 | +0.79(+3.70%) |
Feb 07, 2018 | 21.30 | 21.70 | 21.30 | 3,560 | -0.40(-1.84%) | |
Feb 06, 2018 | 20.86 | 21.70 | 20.86 | 21.70 | 1,454 | +1.35(+6.63%) |
Feb 05, 2018 | 21.15 | 21.15 | 20.35 | 20.35 | 3,055 | -1.36(-6.26%) |
Feb 02, 2018 | 21.75 | 21.89 | 21.71 | 21.71 | 4,191 | -0.48(-2.16%) |
Feb 01, 2018 | 22.00 | 22.19 | 22.00 | 22.19 | 1,027 | +0.04(+0.18%) |
Jan 31, 2018 | 22.13 | 22.15 | 22.08 | 22.15 | 1,789 | +0.33(+1.51%) |
Jan 30, 2018 | 22.27 | 21.82 | 21.82 | 1,360 | -0.45(-2.02%) | |
Jan 29, 2018 | 22.25 | 22.27 | 22.25 | 22.27 | 543 | -0.06(-0.27%) |
Jan 26, 2018 | 22.40 | 22.40 | 22.33 | 22.33 | 101,315 | -0.09(-0.40%) |
Jan 25, 2018 | 22.50 | 22.50 | 22.41 | 22.42 | 812 | +0.55(+2.51%) |
Jan 24, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 231 | +0.03(+0.14%) |
Jan 23, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 1,632 | -0.07(-0.32%) |
Jan 22, 2018 | 21.81 | 21.91 | 21.81 | 21.91 | 3,191 | +0.56(+2.62%) |
Jan 19, 2018 | 21.41 | 21.43 | 21.35 | 21.35 | 3,021 | +0.00(+0.00%) |
Jan 17, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.46(+2.20%) | |
Jan 16, 2018 | 21.10 | 20.81 | 20.89 | 12,539 | -0.21(-1.00%) | |
Jan 12, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.30(+1.44%) | |
Jan 11, 2018 | 20.91 | 20.91 | 20.80 | 20.80 | 1,115 | +1.34(+6.89%) |
Jan 05, 2018 | 19.46 | 19.46 | 19.46 | 0 | -0.25(-1.27%) | |
Jan 04, 2018 | 19.73 | 19.73 | 19.71 | 19.71 | 13,815 | +0.76(+4.01%) |
Jan 03, 2018 | 19.10 | 19.10 | 18.95 | 18.95 | 1,885 | -0.05(-0.26%) |
Jan 02, 2018 | 19.00 | 19.00 | 18.90 | 19.00 | 4,948 | +0.29(+1.55%) |
Dec 29, 2017 | 18.71 | 18.71 | 18.71 | 0 | -0.27(-1.42%) | |
Dec 28, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 196 | +0.08(+0.42%) |
Dec 27, 2017 | 18.97 | 18.97 | 18.90 | 18.90 | 3,635 | -0.20(-1.05%) |
Dec 26, 2017 | 19.10 | 19.10 | 18.79 | 19.10 | 9,984 | +0.31(+1.65%) |
Dec 22, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 97,601 | -0.38(-1.98%) |
Dec 21, 2017 | 19.22 | 19.30 | 19.08 | 19.17 | 8,424 | -0.36(-1.84%) |
Dec 19, 2017 | 19.53 | 19.53 | 19.53 | 8 | +0.12(+0.62%) | |
Dec 18, 2017 | 19.29 | 19.41 | 19.29 | 19.41 | 4,510 | +0.31(+1.63%) |
Dec 15, 2017 | 19.01 | 19.12 | 19.00 | 19.10 | 1,380 | -0.14(-0.73%) |
Dec 14, 2017 | 19.79 | 19.79 | 19.24 | 19.24 | 3,881 | -0.59(-2.98%) |
Dec 13, 2017 | 19.74 | 19.83 | 19.46 | 19.83 | 114,221 | -0.68(-3.32%) |
Dec 12, 2017 | 20.68 | 20.68 | 20.51 | 20.51 | 1,146 | -0.44(-2.10%) |
Dec 11, 2017 | 21.00 | 21.00 | 20.95 | 20.95 | 97,030 | -0.12(-0.57%) |
Dec 08, 2017 | 21.07 | 21.07 | 21.00 | 21.07 | 385,070 | +0.71(+3.49%) |
Dec 07, 2017 | 20.15 | 20.38 | 20.15 | 20.36 | 13,084 | +0.44(+2.21%) |
Dec 06, 2017 | 19.92 | 19.92 | 19.92 | 19.92 | 250 | -0.07(-0.35%) |
Dec 05, 2017 | 20.09 | 20.11 | 19.99 | 19.99 | 1,790 | -0.39(-1.91%) |