Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.84 | 24.84 | 24.77 | 24.79 | 7,260 | +0.01(+0.04%) |
Feb 27, 2018 | 24.83 | 24.83 | 24.78 | 24.78 | 22,162 | -0.01(-0.04%) |
Feb 26, 2018 | 24.83 | 24.83 | 24.79 | 24.79 | 4,821 | -0.03(-0.11%) |
Feb 23, 2018 | 24.78 | 24.82 | 24.78 | 24.82 | 9,209 | +0.01(+0.03%) |
Feb 22, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 5,946 | +0.04(+0.15%) |
Feb 21, 2018 | 24.81 | 24.81 | 24.77 | 24.77 | 9,039 | -0.03(-0.12%) |
Feb 20, 2018 | 24.81 | 24.82 | 24.78 | 24.80 | 10,425 | -0.01(-0.04%) |
Feb 16, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 24.88 | 24.88 | 24.75 | 24.81 | 12,200 | +0.05(+0.18%) |
Feb 14, 2018 | 24.86 | 24.86 | 24.74 | 24.76 | 24,361 | -0.06(-0.23%) |
Feb 13, 2018 | 24.86 | 24.86 | 24.79 | 24.82 | 16,874 | -0.02(-0.08%) |
Feb 12, 2018 | 24.79 | 24.87 | 24.79 | 24.84 | 16,279 | +0.04(+0.15%) |
Feb 09, 2018 | 24.87 | 24.87 | 24.79 | 24.80 | 8,745 | -0.00(-0.01%) |
Feb 08, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 11,053 | +0.00(+0.01%) |
Feb 07, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 5,653 | -0.05(-0.19%) |
Feb 06, 2018 | 24.86 | 24.86 | 24.80 | 24.85 | 11,275 | +0.00(+0.00%) |
Feb 05, 2018 | 24.79 | 24.83 | 24.79 | 24.85 | 5,108 | +0.05(+0.19%) |
Feb 02, 2018 | 24.83 | 24.83 | 24.80 | 24.80 | 5,176 | +0.01(+0.04%) |
Feb 01, 2018 | 24.81 | 24.87 | 24.79 | 24.79 | 18,193 | -0.02(-0.10%) |
Jan 31, 2018 | 24.84 | 24.84 | 24.81 | 24.81 | 13,152 | -0.02(-0.08%) |
Jan 30, 2018 | 24.83 | 24.84 | 24.82 | 24.83 | 13,069 | -0.00(-0.02%) |
Jan 29, 2018 | 24.79 | 24.84 | 24.79 | 24.84 | 9,959 | +0.00(+0.02%) |
Jan 26, 2018 | 24.83 | 24.84 | 24.81 | 24.83 | 11,149 | +0.00(+0.00%) |
Jan 25, 2018 | 24.88 | 24.88 | 24.82 | 24.83 | 3,962 | -0.01(-0.04%) |
Jan 24, 2018 | 24.82 | 24.86 | 24.81 | 24.84 | 9,816 | +0.00(+0.00%) |
Jan 23, 2018 | 24.87 | 24.87 | 24.81 | 24.84 | 8,425 | +0.01(+0.04%) |
Jan 22, 2018 | 24.94 | 24.94 | 24.81 | 24.83 | 8,614 | -0.01(-0.04%) |
Jan 19, 2018 | 24.87 | 24.89 | 24.84 | 24.84 | 3,692 | +0.00(+0.02%) |
Jan 18, 2018 | 24.90 | 24.90 | 24.80 | 24.84 | 8,071 | -0.02(-0.10%) |
Jan 17, 2018 | 24.86 | 24.90 | 24.81 | 24.86 | 16,432 | -0.01(-0.04%) |
Jan 16, 2018 | 24.80 | 24.87 | 24.80 | 24.87 | 9,057 | +0.05(+0.19%) |
Jan 12, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.05(-0.19%) | |
Jan 11, 2018 | 24.86 | 24.88 | 24.83 | 24.87 | 19,586 | +0.02(+0.09%) |
Jan 10, 2018 | 24.79 | 24.85 | 24.79 | 24.85 | 2,593 | +0.02(+0.07%) |
Jan 09, 2018 | 24.88 | 24.88 | 24.83 | 24.83 | 8,703 | +0.00(+0.00%) |
Jan 08, 2018 | 24.81 | 24.87 | 24.81 | 24.83 | 11,104 | -0.00(-0.01%) |
Jan 05, 2018 | 24.84 | 24.86 | 24.84 | 24.84 | 6,996 | +0.01(+0.05%) |
Jan 04, 2018 | 24.79 | 24.88 | 24.79 | 24.82 | 74,137 | -0.01(-0.04%) |
Jan 03, 2018 | 24.84 | 24.88 | 24.83 | 24.83 | 4,952 | -0.03(-0.12%) |
Jan 02, 2018 | 24.88 | 24.82 | 24.86 | 8,930 | -0.02(-0.08%) | |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 24.88 | 24.89 | 24.85 | 24.85 | 4,054 | -0.01(-0.06%) |
Dec 27, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 3,643 | -0.01(-0.04%) |
Dec 26, 2017 | 24.82 | 24.87 | 24.82 | 24.87 | 31,581 | +0.03(+0.11%) |
Dec 22, 2017 | 24.86 | 24.87 | 24.80 | 24.84 | 10,059 | +0.03(+0.12%) |
Dec 21, 2017 | 24.92 | 24.92 | 24.81 | 24.81 | 15,102 | -0.05(-0.21%) |
Dec 20, 2017 | 24.84 | 24.87 | 24.83 | 24.87 | 9,228 | +0.01(+0.06%) |
Dec 19, 2017 | 24.91 | 24.91 | 24.83 | 24.85 | 5,081 | -0.02(-0.10%) |
Dec 18, 2017 | 24.82 | 24.88 | 24.82 | 24.88 | 54,664 | +0.06(+0.23%) |
Dec 15, 2017 | 24.82 | 24.86 | 24.81 | 24.82 | 75,189 | -0.04(-0.17%) |
Dec 14, 2017 | 24.91 | 24.91 | 24.86 | 24.86 | 8,330 | -0.02(-0.10%) |
Dec 13, 2017 | 24.86 | 24.89 | 24.85 | 24.89 | 18,815 | +0.02(+0.10%) |
Dec 12, 2017 | 24.87 | 24.88 | 24.84 | 24.86 | 4,530 | +0.01(+0.04%) |
Dec 11, 2017 | 24.85 | 24.86 | 24.85 | 24.85 | 2,953 | +0.00(+0.01%) |
Dec 08, 2017 | 24.88 | 24.89 | 24.85 | 24.85 | 4,298 | +0.00(+0.00%) |
Dec 07, 2017 | 24.85 | 24.87 | 24.85 | 24.85 | 1,909 | +0.00(+0.00%) |
Dec 06, 2017 | 24.86 | 24.88 | 24.85 | 24.85 | 7,070 | +0.02(+0.06%) |
Dec 05, 2017 | 24.86 | 24.86 | 24.80 | 24.83 | 12,147 | -0.03(-0.14%) |
Dec 04, 2017 | 24.86 | 24.88 | 24.82 | 24.87 | 8,700 | +0.02(+0.08%) |