Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.27 | 24.44 | 24.01 | 24.27 | 72,916 | -0.03(-0.11%) |
Feb 27, 2018 | 24.02 | 24.54 | 24.02 | 24.30 | 57,973 | +0.10(+0.40%) |
Feb 26, 2018 | 24.19 | 24.59 | 24.04 | 24.20 | 38,914 | +0.14(+0.59%) |
Feb 23, 2018 | 24.13 | 25.14 | 23.83 | 24.06 | 23,304 | +0.27(+1.15%) |
Feb 22, 2018 | 23.83 | 25.59 | 23.71 | 23.79 | 36,250 | -0.18(-0.74%) |
Feb 21, 2018 | 23.82 | 25.54 | 23.75 | 23.96 | 120,028 | +0.14(+0.59%) |
Feb 20, 2018 | 23.64 | 23.82 | 23.64 | 23.82 | 10,188 | +0.17(+0.71%) |
Feb 16, 2018 | 23.65 | 23.65 | 23.65 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.54 | 23.82 | 23.47 | 23.82 | 21,096 | +0.30(+1.28%) |
Feb 14, 2018 | 23.40 | 23.63 | 23.36 | 23.52 | 28,163 | +0.19(+0.80%) |
Feb 13, 2018 | 23.40 | 23.43 | 23.33 | 23.33 | 7,551 | -0.13(-0.57%) |
Feb 12, 2018 | 23.35 | 23.48 | 23.35 | 23.47 | 18,004 | +0.15(+0.65%) |
Feb 09, 2018 | 23.40 | 23.40 | 23.32 | 23.32 | 13,957 | -0.11(-0.45%) |
Feb 08, 2018 | 23.48 | 23.81 | 23.42 | 23.42 | 38,176 | -0.01(-0.06%) |
Feb 07, 2018 | 23.54 | 23.36 | 23.44 | 11,423 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.61 | 23.65 | 23.28 | 23.46 | 19,406 | -0.29(-1.24%) |
Feb 05, 2018 | 23.75 | 23.78 | 23.73 | 23.75 | 6,910 | -0.05(-0.21%) |
Feb 02, 2018 | 23.72 | 23.80 | 23.72 | 23.80 | 9,225 | +0.09(+0.37%) |
Feb 01, 2018 | 23.71 | 23.79 | 23.71 | 23.72 | 12,942 | -0.06(-0.26%) |
Jan 31, 2018 | 23.65 | 23.82 | 23.65 | 23.78 | 9,690 | +0.06(+0.26%) |
Jan 30, 2018 | 23.80 | 23.83 | 23.71 | 23.72 | 11,019 | -0.12(-0.48%) |
Jan 29, 2018 | 23.87 | 23.87 | 23.82 | 23.83 | 5,824 | -0.06(-0.26%) |
Jan 26, 2018 | 23.84 | 23.89 | 23.82 | 23.89 | 8,284 | +0.04(+0.15%) |
Jan 25, 2018 | 23.81 | 23.86 | 23.79 | 23.86 | 8,621 | +0.02(+0.07%) |
Jan 24, 2018 | 23.84 | 23.87 | 23.81 | 23.84 | 15,928 | -0.01(-0.04%) |
Jan 23, 2018 | 23.84 | 23.85 | 23.78 | 23.85 | 10,711 | +0.03(+0.11%) |
Jan 22, 2018 | 23.75 | 23.82 | 23.75 | 23.82 | 10,573 | +0.04(+0.19%) |
Jan 19, 2018 | 23.74 | 23.79 | 23.74 | 23.78 | 7,934 | -0.02(-0.10%) |
Jan 18, 2018 | 23.79 | 23.80 | 23.79 | 23.80 | 1,676 | -0.03(-0.12%) |
Jan 17, 2018 | 23.71 | 23.83 | 23.69 | 23.83 | 21,193 | +0.06(+0.26%) |
Jan 16, 2018 | 23.74 | 23.79 | 23.73 | 23.77 | 8,805 | -0.15(-0.63%) |
Jan 12, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.68 | 23.72 | 23.68 | 23.69 | 16,240 | -0.04(-0.19%) |
Jan 10, 2018 | 23.64 | 23.79 | 23.64 | 23.73 | 16,804 | +0.05(+0.22%) |
Jan 09, 2018 | 23.41 | 23.71 | 23.36 | 23.68 | 36,611 | +0.20(+0.86%) |
Jan 08, 2018 | 23.34 | 23.51 | 23.18 | 23.48 | 51,430 | +0.19(+0.81%) |
Jan 05, 2018 | 23.31 | 23.39 | 23.29 | 23.29 | 17,142 | +0.04(+0.15%) |
Jan 04, 2018 | 23.31 | 23.33 | 23.20 | 23.25 | 3,597 | +0.09(+0.38%) |
Jan 03, 2018 | 23.21 | 23.24 | 23.17 | 23.17 | 9,190 | +0.09(+0.38%) |
Jan 02, 2018 | 23.26 | 23.26 | 23.07 | 23.08 | 5,369 | -0.02(-0.08%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.35 | 23.40 | 23.33 | 23.40 | 8,125 | -0.06(-0.26%) |
Dec 27, 2017 | 23.45 | 23.51 | 23.45 | 23.46 | 7,622 | +0.04(+0.19%) |
Dec 26, 2017 | 23.41 | 23.59 | 23.41 | 23.41 | 6,450 | -0.04(-0.19%) |
Dec 22, 2017 | 23.41 | 23.46 | 23.38 | 23.46 | 54,179 | -0.03(-0.11%) |
Dec 21, 2017 | 23.37 | 23.72 | 23.30 | 23.48 | 50,826 | +0.11(+0.49%) |
Dec 20, 2017 | 23.38 | 23.41 | 23.37 | 23.37 | 2,032 | -0.04(-0.19%) |
Dec 19, 2017 | 23.39 | 23.43 | 23.39 | 23.41 | 2,978 | -0.02(-0.10%) |
Dec 18, 2017 | 23.38 | 23.44 | 23.38 | 23.44 | 2,393 | +0.07(+0.28%) |
Dec 15, 2017 | 23.34 | 23.44 | 23.34 | 23.37 | 26,006 | +0.03(+0.11%) |
Dec 14, 2017 | 23.19 | 23.70 | 23.19 | 23.34 | 3,103 | -0.02(-0.08%) |
Dec 13, 2017 | 23.16 | 23.53 | 23.16 | 23.36 | 10,888 | +0.06(+0.26%) |
Dec 12, 2017 | 23.35 | 23.35 | 23.24 | 23.30 | 109,103 | +0.06(+0.25%) |
Dec 11, 2017 | 23.22 | 23.24 | 23.22 | 23.24 | 3,830 | +0.07(+0.31%) |
Dec 08, 2017 | 23.18 | 23.20 | 23.15 | 23.17 | 7,190 | -0.01(-0.03%) |
Dec 07, 2017 | 23.12 | 23.43 | 23.12 | 23.18 | 5,457 | -0.01(-0.04%) |
Dec 06, 2017 | 23.16 | 23.19 | 23.15 | 23.19 | 1,028 | +0.02(+0.08%) |
Dec 05, 2017 | 23.14 | 23.19 | 23.14 | 23.17 | 4,788 | +0.01(+0.03%) |
Dec 04, 2017 | 23.17 | 23.17 | 23.15 | 23.16 | 4,083 | -0.04(-0.19%) |