Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.67 | 23.95 | 23.48 | 23.48 | 212,055 | -0.13(-0.55%) |
Feb 27, 2018 | 23.99 | 23.99 | 23.45 | 23.61 | 245,778 | -0.51(-2.11%) |
Feb 26, 2018 | 24.74 | 24.79 | 23.93 | 24.12 | 235,694 | -0.48(-1.95%) |
Feb 23, 2018 | 24.88 | 24.94 | 24.43 | 24.60 | 225,866 | -0.22(-0.89%) |
Feb 22, 2018 | 24.82 | 270,182 | +0.32(+1.31%) | |||
Feb 21, 2018 | 24.54 | 24.71 | 24.25 | 24.50 | 162,925 | +0.01(+0.04%) |
Feb 20, 2018 | 24.48 | 24.74 | 24.32 | 24.49 | 248,116 | -0.26(-1.05%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.98 | 24.71 | 23.98 | 24.70 | 337,934 | +0.90(+3.78%) |
Feb 14, 2018 | 22.10 | 23.91 | 22.10 | 23.80 | 424,779 | +1.24(+5.50%) |
Feb 13, 2018 | 22.89 | 22.89 | 22.19 | 22.56 | 88,916 | -0.45(-1.96%) |
Feb 12, 2018 | 21.57 | 23.08 | 21.54 | 23.01 | 212,415 | +1.72(+8.08%) |
Feb 09, 2018 | 21.69 | 21.69 | 20.82 | 21.29 | 357,230 | -0.13(-0.61%) |
Feb 08, 2018 | 22.82 | 22.86 | 21.38 | 21.42 | 152,398 | -1.27(-5.60%) |
Feb 07, 2018 | 23.26 | 23.26 | 22.46 | 22.69 | 147,280 | -0.56(-2.41%) |
Feb 06, 2018 | 22.14 | 23.55 | 21.63 | 23.25 | 498,169 | +0.76(+3.37%) |
Feb 05, 2018 | 22.54 | 22.80 | 22.22 | 22.49 | 219,976 | -0.58(-2.51%) |
Feb 02, 2018 | 24.54 | 24.54 | 22.83 | 23.07 | 592,651 | -1.79(-7.20%) |
Feb 01, 2018 | 25.29 | 25.33 | 24.79 | 24.86 | 236,682 | -0.43(-1.70%) |
Jan 31, 2018 | 24.90 | 25.41 | 24.89 | 25.29 | 171,861 | +0.51(+2.06%) |
Jan 30, 2018 | 25.00 | 25.10 | 24.62 | 24.78 | 450,182 | -0.21(-0.84%) |
Jan 29, 2018 | 25.28 | 25.28 | 24.75 | 24.99 | 540,997 | -0.50(-1.96%) |
Jan 26, 2018 | 25.49 | 25.85 | 25.35 | 25.49 | 111,245 | +0.16(+0.63%) |
Jan 25, 2018 | 25.31 | 25.55 | 25.29 | 25.33 | 129,006 | +0.04(+0.16%) |
Jan 24, 2018 | 25.42 | 26.13 | 25.21 | 25.29 | 211,222 | -0.01(-0.04%) |
Jan 23, 2018 | 25.45 | 25.62 | 25.08 | 25.30 | 364,000 | -0.32(-1.25%) |
Jan 22, 2018 | 25.67 | 25.85 | 25.37 | 25.62 | 168,368 | -0.12(-0.47%) |
Jan 19, 2018 | 26.45 | 27.45 | 25.72 | 25.74 | 265,823 | -0.60(-2.28%) |
Jan 18, 2018 | 26.34 | 26.70 | 26.15 | 26.34 | 212,367 | -0.14(-0.53%) |
Jan 17, 2018 | 26.09 | 26.75 | 24.73 | 26.48 | 428,999 | -0.12(-0.45%) |
Jan 16, 2018 | 25.95 | 26.68 | 25.95 | 26.60 | 240,999 | +0.70(+2.70%) |
Jan 12, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.44(+1.73%) | |
Jan 11, 2018 | 25.39 | 25.56 | 25.25 | 25.46 | 124,051 | +0.16(+0.63%) |
Jan 10, 2018 | 25.43 | 25.54 | 25.21 | 25.30 | 114,091 | -0.13(-0.51%) |
Jan 09, 2018 | 25.75 | 25.80 | 25.41 | 25.43 | 223,021 | -0.27(-1.05%) |
Jan 08, 2018 | 25.47 | 25.85 | 25.08 | 25.70 | 1,186,991 | +0.16(+0.63%) |
Jan 05, 2018 | 25.59 | 25.74 | 25.37 | 25.54 | 183,307 | -0.07(-0.27%) |
Jan 04, 2018 | 25.48 | 25.69 | 25.14 | 25.61 | 215,632 | +0.38(+1.51%) |
Jan 03, 2018 | 25.53 | 25.61 | 25.14 | 25.23 | 377,518 | -0.38(-1.48%) |
Jan 02, 2018 | 25.17 | 25.85 | 25.17 | 25.61 | 174,088 | +0.41(+1.63%) |
Dec 29, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.15(+0.60%) | |
Dec 28, 2017 | 25.26 | 25.50 | 24.99 | 25.05 | 496,711 | -0.32(-1.26%) |
Dec 27, 2017 | 25.08 | 25.44 | 25.04 | 25.37 | 270,749 | +0.17(+0.67%) |
Dec 26, 2017 | 25.41 | 25.58 | 25.15 | 25.20 | 238,821 | -0.34(-1.33%) |
Dec 22, 2017 | 25.36 | 25.57 | 25.16 | 25.54 | 244,066 | +0.35(+1.39%) |
Dec 21, 2017 | 24.99 | 25.32 | 24.91 | 25.19 | 242,709 | +0.19(+0.76%) |
Dec 20, 2017 | 25.00 | 25.10 | 24.88 | 25.00 | 359,252 | -0.09(-0.36%) |
Dec 19, 2017 | 24.22 | 25.09 | 24.22 | 25.09 | 352,660 | +0.94(+3.89%) |
Dec 18, 2017 | 23.95 | 24.23 | 23.90 | 24.15 | 284,437 | +0.32(+1.34%) |
Dec 15, 2017 | 24.00 | 24.16 | 23.60 | 23.83 | 504,280 | -0.17(-0.71%) |
Dec 14, 2017 | 23.91 | 24.06 | 23.83 | 24.00 | 1,208,081 | +0.06(+0.25%) |
Dec 13, 2017 | 23.13 | 24.01 | 22.91 | 23.94 | 847,819 | +0.78(+3.37%) |
Dec 12, 2017 | 22.69 | 23.40 | 22.54 | 23.16 | 1,148,141 | +0.56(+2.48%) |
Dec 11, 2017 | 22.37 | 22.60 | 22.25 | 22.60 | 1,003,899 | +0.16(+0.71%) |
Dec 08, 2017 | 22.18 | 22.49 | 22.12 | 22.44 | 267,737 | +0.39(+1.77%) |
Dec 07, 2017 | 21.39 | 22.05 | 21.39 | 22.05 | 127,448 | +0.32(+1.47%) |
Dec 06, 2017 | 20.93 | 21.75 | 20.88 | 21.73 | 148,579 | +0.71(+3.38%) |
Dec 05, 2017 | 21.01 | 21.27 | 20.89 | 21.02 | 216,787 | +0.11(+0.53%) |
Dec 04, 2017 | 20.82 | 21.02 | 20.60 | 20.91 | 209,536 | +0.19(+0.92%) |