Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.43 | 25.67 | 25.37 | 25.40 | 7,342 | -0.04(-0.16%) |
Feb 27, 2018 | 25.85 | 25.85 | 25.29 | 25.44 | 4,965 | -0.62(-2.40%) |
Feb 26, 2018 | 26.02 | 26.14 | 25.89 | 26.06 | 10,300 | +0.12(+0.48%) |
Feb 23, 2018 | 25.88 | 25.97 | 25.79 | 25.94 | 5,410 | +0.02(+0.06%) |
Feb 22, 2018 | 25.77 | 26.01 | 25.77 | 25.93 | 10,370 | +0.24(+0.94%) |
Feb 21, 2018 | 25.94 | 25.95 | 25.68 | 25.68 | 13,383 | -0.10(-0.37%) |
Feb 20, 2018 | 26.32 | 26.41 | 25.78 | 25.78 | 23,793 | -0.84(-3.16%) |
Feb 16, 2018 | 26.62 | 26.62 | 26.62 | 0 | -0.19(-0.71%) | |
Feb 15, 2018 | 26.80 | 26.91 | 26.61 | 26.81 | 14,002 | -0.01(-0.03%) |
Feb 14, 2018 | 26.07 | 26.96 | 26.00 | 26.82 | 38,594 | +0.98(+3.79%) |
Feb 13, 2018 | 25.71 | 25.91 | 25.60 | 25.84 | 8,897 | +0.29(+1.14%) |
Feb 12, 2018 | 25.41 | 25.76 | 25.41 | 25.55 | 11,769 | +0.24(+0.95%) |
Feb 09, 2018 | 25.18 | 25.45 | 25.12 | 25.31 | 10,885 | -0.14(-0.54%) |
Feb 08, 2018 | 25.24 | 25.49 | 25.16 | 25.45 | 19,336 | +0.14(+0.54%) |
Feb 07, 2018 | 25.58 | 25.70 | 25.11 | 25.31 | 23,328 | -0.27(-1.06%) |
Feb 06, 2018 | 26.12 | 26.12 | 25.56 | 25.58 | 29,868 | -0.65(-2.49%) |
Feb 05, 2018 | 26.03 | 26.40 | 26.03 | 26.23 | 17,342 | +0.28(+1.09%) |
Feb 02, 2018 | 26.27 | 26.27 | 25.84 | 25.95 | 16,651 | -0.78(-2.92%) |
Feb 01, 2018 | 26.29 | 26.73 | 26.29 | 26.73 | 24,280 | +0.18(+0.70%) |
Jan 31, 2018 | 26.40 | 26.60 | 26.06 | 26.55 | 23,362 | +0.34(+1.30%) |
Jan 30, 2018 | 26.57 | 26.60 | 26.11 | 26.21 | 22,640 | -0.27(-1.04%) |
Jan 29, 2018 | 26.59 | 26.59 | 26.20 | 26.48 | 21,575 | -0.27(-1.01%) |
Jan 26, 2018 | 26.75 | 26.94 | 26.75 | 26.75 | 12,993 | +0.02(+0.07%) |
Jan 25, 2018 | 27.05 | 27.39 | 26.47 | 26.73 | 38,970 | -0.31(-1.14%) |
Jan 24, 2018 | 26.80 | 27.33 | 26.80 | 27.04 | 49,697 | +0.51(+1.92%) |
Jan 23, 2018 | 26.01 | 26.54 | 26.00 | 26.53 | 33,543 | +0.31(+1.18%) |
Jan 22, 2018 | 26.27 | 26.30 | 26.00 | 26.22 | 9,822 | +0.12(+0.46%) |
Jan 19, 2018 | 26.04 | 26.29 | 26.04 | 26.10 | 20,459 | +0.28(+1.08%) |
Jan 18, 2018 | 26.07 | 26.20 | 25.81 | 25.82 | 15,071 | -0.44(-1.68%) |
Jan 17, 2018 | 26.29 | 26.40 | 25.94 | 26.26 | 22,538 | -0.09(-0.34%) |
Jan 16, 2018 | 26.19 | 26.40 | 26.04 | 26.35 | 26,810 | +0.02(+0.08%) |
Jan 12, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.64(+2.48%) | |
Jan 11, 2018 | 25.56 | 25.73 | 25.56 | 25.69 | 10,286 | +0.15(+0.60%) |
Jan 10, 2018 | 25.46 | 25.54 | 5,354 | +0.20(+0.79%) | ||
Jan 09, 2018 | 25.22 | 25.46 | 25.11 | 25.34 | 27,896 | -0.26(-1.01%) |
Jan 08, 2018 | 25.51 | 25.70 | 25.40 | 25.60 | 17,819 | -0.03(-0.12%) |
Jan 05, 2018 | 25.65 | 25.75 | 25.35 | 25.63 | 17,469 | -0.18(-0.70%) |
Jan 04, 2018 | 25.45 | 25.91 | 25.36 | 25.81 | 27,348 | +0.39(+1.53%) |
Jan 03, 2018 | 25.58 | 25.58 | 25.13 | 25.42 | 21,584 | -0.13(-0.51%) |
Jan 02, 2018 | 25.25 | 25.65 | 25.25 | 25.55 | 32,844 | +0.56(+2.24%) |
Dec 29, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.33(+1.34%) | |
Dec 28, 2017 | 24.60 | 24.69 | 24.60 | 24.66 | 14,681 | +0.14(+0.57%) |
Dec 27, 2017 | 24.31 | 24.55 | 24.31 | 24.52 | 15,356 | +0.21(+0.86%) |
Dec 26, 2017 | 24.13 | 24.43 | 24.13 | 24.31 | 12,532 | +0.37(+1.55%) |
Dec 22, 2017 | 23.82 | 24.09 | 23.78 | 23.94 | 17,734 | +0.19(+0.80%) |
Dec 21, 2017 | 23.59 | 23.81 | 23.56 | 23.75 | 11,607 | +0.17(+0.72%) |
Dec 20, 2017 | 23.50 | 23.75 | 23.50 | 23.58 | 17,195 | +0.09(+0.38%) |
Dec 19, 2017 | 23.36 | 23.51 | 23.36 | 23.49 | 9,027 | +0.04(+0.17%) |
Dec 18, 2017 | 23.31 | 23.55 | 23.31 | 23.45 | 19,896 | +0.22(+0.95%) |
Dec 15, 2017 | 23.19 | 23.36 | 23.07 | 23.23 | 47,300 | +0.11(+0.48%) |
Dec 14, 2017 | 23.10 | 23.26 | 22.99 | 23.12 | 18,576 | -0.08(-0.34%) |
Dec 13, 2017 | 22.70 | 23.25 | 22.69 | 23.20 | 30,700 | +0.43(+1.89%) |
Dec 12, 2017 | 22.51 | 22.79 | 22.45 | 22.77 | 57,953 | +0.08(+0.35%) |
Dec 11, 2017 | 22.80 | 22.89 | 22.52 | 22.69 | 125,386 | -0.18(-0.81%) |
Dec 08, 2017 | 22.83 | 23.07 | 22.71 | 22.88 | 333,917 | -0.02(-0.11%) |
Dec 07, 2017 | 23.01 | 23.23 | 22.70 | 22.90 | 80,028 | -0.68(-2.90%) |
Dec 06, 2017 | 23.46 | 23.77 | 23.41 | 23.58 | 7,927 | +0.01(+0.06%) |
Dec 05, 2017 | 23.83 | 23.83 | 23.48 | 23.57 | 20,936 | -0.58(-2.41%) |
Dec 04, 2017 | 24.00 | 24.15 | 23.82 | 24.15 | 16,769 | +0.00(+0.01%) |