Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.61 | 23.61 | 23.56 | 23.60 | 179,988 | +0.02(+0.08%) |
Feb 27, 2018 | 23.59 | 23.63 | 23.58 | 23.58 | 148,138 | -0.04(-0.16%) |
Feb 26, 2018 | 23.63 | 23.64 | 23.61 | 23.62 | 155,473 | -0.01(-0.04%) |
Feb 23, 2018 | 23.62 | 23.63 | 23.57 | 23.63 | 109,398 | +0.03(+0.12%) |
Feb 22, 2018 | 23.56 | 23.63 | 23.56 | 23.60 | 65,054 | +0.02(+0.08%) |
Feb 21, 2018 | 23.60 | 23.61 | 23.55 | 23.58 | 523,381 | -0.02(-0.08%) |
Feb 20, 2018 | 23.61 | 23.64 | 23.56 | 23.60 | 173,708 | -0.01(-0.04%) |
Feb 16, 2018 | 23.61 | 23.61 | 23.61 | 0 | -0.00(-0.02%) | |
Feb 15, 2018 | 23.61 | 23.62 | 23.60 | 23.61 | 92,525 | +0.00(+0.02%) |
Feb 14, 2018 | 23.64 | 23.64 | 23.59 | 23.61 | 77,864 | -0.03(-0.12%) |
Feb 13, 2018 | 23.65 | 23.66 | 23.62 | 23.64 | 194,808 | -0.03(-0.12%) |
Feb 12, 2018 | 23.69 | 23.69 | 23.64 | 23.67 | 244,262 | -0.01(-0.04%) |
Feb 09, 2018 | 23.64 | 23.70 | 23.64 | 23.68 | 131,590 | -0.01(-0.04%) |
Feb 08, 2018 | 23.72 | 23.72 | 23.66 | 23.68 | 391,148 | +0.01(+0.04%) |
Feb 07, 2018 | 23.68 | 23.70 | 23.68 | 23.68 | 118,202 | -0.01(-0.04%) |
Feb 06, 2018 | 23.68 | 23.71 | 23.68 | 23.68 | 148,981 | -0.03(-0.11%) |
Feb 05, 2018 | 23.67 | 23.71 | 23.67 | 23.71 | 78,120 | +0.03(+0.11%) |
Feb 02, 2018 | 23.69 | 23.69 | 23.66 | 23.68 | 111,830 | +0.02(+0.08%) |
Feb 01, 2018 | 23.71 | 23.71 | 23.67 | 23.67 | 238,655 | -0.01(-0.06%) |
Jan 31, 2018 | 23.72 | 23.72 | 23.68 | 23.68 | 145,260 | -0.01(-0.04%) |
Jan 30, 2018 | 23.73 | 23.73 | 23.69 | 23.69 | 147,785 | +0.00(+0.00%) |
Jan 29, 2018 | 23.70 | 23.72 | 23.68 | 23.69 | 194,080 | -0.01(-0.04%) |
Jan 26, 2018 | 23.73 | 23.73 | 23.70 | 23.70 | 144,364 | -0.02(-0.10%) |
Jan 25, 2018 | 23.69 | 23.73 | 23.66 | 23.72 | 231,963 | +0.00(+0.02%) |
Jan 24, 2018 | 23.72 | 23.72 | 23.70 | 23.72 | 196,761 | +0.01(+0.04%) |
Jan 23, 2018 | 23.72 | 23.72 | 23.69 | 23.71 | 121,375 | +0.00(+0.00%) |
Jan 22, 2018 | 23.74 | 23.74 | 23.68 | 23.71 | 138,763 | -0.01(-0.04%) |
Jan 19, 2018 | 23.74 | 23.74 | 23.71 | 23.72 | 153,420 | -0.01(-0.04%) |
Jan 18, 2018 | 23.75 | 23.75 | 23.71 | 23.73 | 157,728 | +0.00(+0.00%) |
Jan 17, 2018 | 23.75 | 23.75 | 23.72 | 23.73 | 234,641 | -0.01(-0.06%) |
Jan 16, 2018 | 23.72 | 23.75 | 23.71 | 23.74 | 103,995 | +0.00(+0.02%) |
Jan 12, 2018 | 23.74 | 23.74 | 23.74 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 23.74 | 23.75 | 23.74 | 23.75 | 194,772 | +0.00(+0.00%) |
Jan 10, 2018 | 23.73 | 23.75 | 23.73 | 23.75 | 104,567 | +0.02(+0.08%) |
Jan 09, 2018 | 23.75 | 23.77 | 23.74 | 23.74 | 125,873 | -0.01(-0.04%) |
Jan 08, 2018 | 23.77 | 23.77 | 23.75 | 23.75 | 150,447 | -0.00(-0.02%) |
Jan 05, 2018 | 23.75 | 23.75 | 23.74 | 23.75 | 173,967 | -0.00(-0.02%) |
Jan 04, 2018 | 23.76 | 23.76 | 23.75 | 23.75 | 104,601 | -0.01(-0.04%) |
Jan 03, 2018 | 23.76 | 23.77 | 23.75 | 23.76 | 86,519 | +0.01(+0.04%) |
Jan 02, 2018 | 23.75 | 23.75 | 23.72 | 23.75 | 140,974 | +0.01(+0.04%) |
Dec 29, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 23.78 | 23.78 | 23.73 | 23.75 | 96,767 | +0.01(+0.04%) |
Dec 27, 2017 | 23.74 | 23.76 | 23.73 | 23.74 | 225,657 | +0.01(+0.04%) |
Dec 26, 2017 | 23.73 | 23.82 | 23.72 | 23.74 | 118,129 | +0.02(+0.08%) |
Dec 22, 2017 | 23.76 | 23.76 | 23.70 | 23.72 | 156,393 | -0.02(-0.08%) |
Dec 21, 2017 | 23.74 | 23.75 | 23.71 | 23.74 | 259,381 | -0.01(-0.03%) |
Dec 20, 2017 | 23.76 | 23.76 | 23.72 | 23.74 | 143,991 | -0.01(-0.04%) |
Dec 19, 2017 | 23.81 | 23.81 | 23.71 | 23.75 | 117,631 | -0.00(-0.02%) |
Dec 18, 2017 | 23.77 | 23.78 | 23.75 | 23.76 | 56,632 | +0.01(+0.06%) |
Dec 15, 2017 | 23.73 | 23.76 | 23.72 | 23.74 | 122,117 | -0.01(-0.04%) |
Dec 14, 2017 | 23.77 | 23.78 | 23.74 | 23.75 | 123,470 | -0.01(-0.04%) |
Dec 13, 2017 | 23.72 | 23.78 | 23.71 | 23.76 | 161,732 | +0.04(+0.16%) |
Dec 12, 2017 | 23.72 | 23.75 | 23.70 | 23.72 | 92,523 | -0.03(-0.12%) |
Dec 11, 2017 | 23.77 | 23.77 | 23.74 | 23.75 | 45,524 | -0.02(-0.08%) |
Dec 08, 2017 | 23.77 | 23.77 | 23.74 | 23.77 | 73,918 | +0.02(+0.08%) |
Dec 07, 2017 | 23.76 | 23.76 | 23.72 | 23.75 | 135,787 | +0.00(+0.00%) |
Dec 06, 2017 | 23.74 | 23.76 | 23.72 | 23.75 | 65,373 | +0.01(+0.04%) |
Dec 05, 2017 | 23.74 | 23.74 | 23.70 | 23.74 | 80,937 | +0.00(+0.00%) |
Dec 04, 2017 | 23.75 | 23.78 | 23.72 | 23.74 | 83,343 | +0.00(+0.00%) |