Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.72 | 24.87 | 24.29 | 24.45 | 86,463 | -0.12(-0.48%) |
Feb 27, 2018 | 25.20 | 25.27 | 24.49 | 24.56 | 69,750 | -0.63(-2.50%) |
Feb 26, 2018 | 25.16 | 25.39 | 24.88 | 25.20 | 42,254 | +0.08(+0.31%) |
Feb 23, 2018 | 24.76 | 25.20 | 24.56 | 25.12 | 66,382 | +0.55(+2.25%) |
Feb 22, 2018 | 24.76 | 24.41 | 24.56 | 58,956 | -0.04(-0.16%) | |
Feb 21, 2018 | 24.41 | 25.00 | 24.41 | 24.60 | 92,359 | +0.24(+0.97%) |
Feb 20, 2018 | 25.12 | 25.20 | 24.29 | 24.37 | 101,452 | -1.03(-4.04%) |
Feb 16, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.20(-0.77%) | |
Feb 15, 2018 | 25.79 | 25.79 | 25.04 | 25.59 | 78,843 | +0.12(+0.46%) |
Feb 14, 2018 | 24.37 | 25.79 | 23.66 | 25.47 | 401,828 | +1.18(+4.87%) |
Feb 13, 2018 | 24.33 | 24.68 | 24.17 | 24.29 | 134,598 | -0.08(-0.32%) |
Feb 12, 2018 | 24.33 | 24.72 | 23.82 | 24.37 | 88,625 | +0.04(+0.16%) |
Feb 09, 2018 | 23.93 | 24.56 | 23.62 | 24.33 | 108,178 | +0.55(+2.32%) |
Feb 08, 2018 | 24.45 | 24.45 | 23.85 | 23.78 | 191,921 | -0.39(-1.63%) |
Feb 07, 2018 | 23.93 | 24.33 | 23.93 | 24.17 | 59,491 | +0.39(+1.66%) |
Feb 06, 2018 | 22.67 | 24.01 | 22.20 | 23.78 | 99,948 | +0.20(+0.84%) |
Feb 05, 2018 | 23.14 | 23.78 | 23.14 | 23.58 | 88,829 | +0.20(+0.84%) |
Feb 02, 2018 | 24.09 | 24.33 | 23.34 | 23.38 | 92,456 | -0.91(-3.73%) |
Feb 01, 2018 | 23.85 | 24.29 | 23.85 | 24.29 | 91,695 | +0.16(+0.65%) |
Jan 31, 2018 | 24.84 | 24.88 | 24.05 | 24.13 | 87,931 | -0.71(-2.86%) |
Jan 30, 2018 | 25.12 | 25.12 | 24.84 | 24.84 | 77,447 | -0.51(-2.02%) |
Jan 29, 2018 | 25.35 | 25.59 | 25.27 | 25.35 | 88,099 | -0.16(-0.62%) |
Jan 26, 2018 | 26.18 | 26.26 | 25.43 | 25.51 | 70,855 | -0.63(-2.41%) |
Jan 25, 2018 | 26.34 | 26.34 | 25.71 | 26.14 | 121,294 | -0.04(-0.15%) |
Jan 24, 2018 | 26.69 | 26.69 | 26.14 | 26.18 | 79,453 | -0.39(-1.48%) |
Jan 23, 2018 | 26.38 | 26.61 | 26.14 | 26.58 | 88,229 | +0.16(+0.60%) |
Jan 22, 2018 | 26.58 | 26.58 | 26.22 | 26.42 | 137,559 | -0.20(-0.74%) |
Jan 19, 2018 | 25.63 | 26.77 | 25.55 | 26.61 | 122,794 | +0.95(+3.69%) |
Jan 18, 2018 | 25.67 | 25.90 | 25.39 | 25.67 | 127,083 | +0.00(+0.00%) |
Jan 17, 2018 | 25.79 | 26.02 | 25.63 | 25.67 | 116,000 | +0.08(+0.31%) |
Jan 16, 2018 | 26.02 | 26.02 | 25.16 | 25.59 | 107,158 | -0.32(-1.22%) |
Jan 12, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.32(+1.23%) | |
Jan 11, 2018 | 24.80 | 25.75 | 24.80 | 25.59 | 112,758 | +0.79(+3.18%) |
Jan 10, 2018 | 24.92 | 25.12 | 24.56 | 24.80 | 126,980 | -0.32(-1.26%) |
Jan 09, 2018 | 25.27 | 25.39 | 25.08 | 25.12 | 100,881 | -0.20(-0.78%) |
Jan 08, 2018 | 25.39 | 25.83 | 25.02 | 25.31 | 144,054 | +0.00(+0.00%) |
Jan 05, 2018 | 25.20 | 25.31 | 24.92 | 25.31 | 63,521 | +0.16(+0.63%) |
Jan 04, 2018 | 25.04 | 25.23 | 24.68 | 25.16 | 86,534 | +0.12(+0.47%) |
Jan 03, 2018 | 25.71 | 25.75 | 24.96 | 25.04 | 104,789 | -0.63(-2.46%) |
Jan 02, 2018 | 25.43 | 25.75 | 25.39 | 25.67 | 130,353 | +0.28(+1.09%) |
Dec 29, 2017 | 25.39 | 25.39 | 25.39 | 0 | +0.04(+0.16%) | |
Dec 28, 2017 | 25.79 | 25.79 | 25.16 | 25.35 | 115,155 | -0.39(-1.53%) |
Dec 27, 2017 | 25.83 | 26.02 | 25.63 | 25.75 | 83,223 | -0.04(-0.15%) |
Dec 26, 2017 | 25.31 | 25.90 | 25.31 | 25.79 | 69,390 | +0.51(+2.03%) |
Dec 22, 2017 | 25.35 | 25.47 | 24.96 | 25.27 | 90,532 | +0.04(+0.16%) |
Dec 21, 2017 | 25.12 | 25.39 | 24.80 | 25.23 | 61,408 | +0.20(+0.79%) |
Dec 20, 2017 | 25.20 | 25.31 | 24.80 | 25.04 | 59,116 | +0.04(+0.16%) |
Dec 19, 2017 | 24.80 | 25.16 | 24.74 | 25.00 | 72,318 | +0.28(+1.12%) |
Dec 18, 2017 | 24.88 | 25.27 | 24.62 | 24.72 | 115,397 | +0.04(+0.16%) |
Dec 15, 2017 | 23.78 | 24.80 | 23.78 | 24.68 | 363,331 | +0.99(+4.16%) |
Dec 14, 2017 | 24.01 | 24.25 | 23.54 | 23.70 | 151,253 | -0.35(-1.48%) |
Dec 13, 2017 | 23.70 | 24.11 | 23.58 | 24.05 | 80,896 | +0.39(+1.67%) |
Dec 12, 2017 | 24.09 | 24.09 | 23.62 | 23.66 | 81,163 | -0.32(-1.32%) |
Dec 11, 2017 | 24.21 | 24.21 | 23.85 | 23.97 | 72,501 | -0.12(-0.49%) |
Dec 08, 2017 | 24.29 | 24.33 | 23.78 | 24.09 | 101,537 | +0.00(+0.00%) |
Dec 07, 2017 | 24.05 | 24.76 | 24.05 | 324,904 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.52 | 23.97 | 24.05 | 192,234 | -0.08(-0.33%) |
Dec 05, 2017 | 23.50 | 24.45 | 23.26 | 24.13 | 297,228 | +0.67(+2.86%) |
Dec 04, 2017 | 23.26 | 23.58 | 23.11 | 23.46 | 127,439 | +0.47(+2.06%) |