Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.98 | 26.21 | 25.66 | 25.69 | 665,989 | -0.31(-1.18%) |
Feb 27, 2018 | 26.18 | 26.27 | 25.88 | 25.99 | 809,313 | -0.16(-0.62%) |
Feb 26, 2018 | 26.04 | 26.21 | 25.92 | 26.15 | 698,402 | +0.23(+0.88%) |
Feb 23, 2018 | 25.43 | 25.94 | 25.25 | 25.93 | 826,750 | +0.63(+2.49%) |
Feb 22, 2018 | 25.22 | 25.30 | 692,300 | -0.10(-0.40%) | ||
Feb 21, 2018 | 25.70 | 25.85 | 25.39 | 25.40 | 575,672 | -0.20(-0.80%) |
Feb 20, 2018 | 25.63 | 25.80 | 25.21 | 25.61 | 912,843 | -0.10(-0.40%) |
Feb 16, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.18(-0.68%) | |
Feb 15, 2018 | 25.98 | 25.70 | 25.88 | 601,804 | -0.10(-0.37%) | |
Feb 14, 2018 | 25.36 | 26.13 | 25.22 | 25.98 | 945,511 | +0.57(+2.25%) |
Feb 13, 2018 | 25.45 | 25.12 | 25.41 | 845,812 | +0.00(+0.00%) | |
Feb 12, 2018 | 25.39 | 25.57 | 25.22 | 25.41 | 956,798 | +0.20(+0.78%) |
Feb 09, 2018 | 25.27 | 25.34 | 24.51 | 25.21 | 993,852 | +0.09(+0.35%) |
Feb 08, 2018 | 25.75 | 25.75 | 25.12 | 25.12 | 1,571,289 | -0.52(-2.03%) |
Feb 07, 2018 | 25.97 | 26.10 | 25.54 | 25.64 | 1,240,724 | -0.39(-1.49%) |
Feb 06, 2018 | 25.94 | 26.26 | 25.47 | 26.03 | 2,020,554 | -0.53(-2.01%) |
Feb 05, 2018 | 26.61 | 27.06 | 26.21 | 26.56 | 2,282,181 | -0.16(-0.60%) |
Feb 02, 2018 | 27.87 | 27.89 | 26.84 | 26.73 | 2,723,489 | -1.54(-5.44%) |
Feb 01, 2018 | 27.46 | 29.52 | 27.19 | 28.26 | 5,647,765 | +3.19(+12.70%) |
Jan 31, 2018 | 24.96 | 25.24 | 24.86 | 25.08 | 955,120 | +0.10(+0.41%) |
Jan 30, 2018 | 24.87 | 25.09 | 24.87 | 24.98 | 780,673 | -0.04(-0.18%) |
Jan 29, 2018 | 25.04 | 25.16 | 24.85 | 25.02 | 804,516 | -0.03(-0.12%) |
Jan 26, 2018 | 24.88 | 25.05 | 24.75 | 25.05 | 392,743 | +0.24(+0.97%) |
Jan 25, 2018 | 25.19 | 25.25 | 24.78 | 24.81 | 523,700 | -0.34(-1.37%) |
Jan 24, 2018 | 25.05 | 25.39 | 24.94 | 25.15 | 681,878 | +0.20(+0.79%) |
Jan 23, 2018 | 24.76 | 24.99 | 24.55 | 24.95 | 429,902 | +0.23(+0.95%) |
Jan 22, 2018 | 24.59 | 24.73 | 24.49 | 24.72 | 731,323 | +0.07(+0.30%) |
Jan 19, 2018 | 24.71 | 24.74 | 24.57 | 24.65 | 432,552 | -0.03(-0.12%) |
Jan 18, 2018 | 24.66 | 24.84 | 24.58 | 24.68 | 460,519 | +0.00(+0.00%) |
Jan 17, 2018 | 24.62 | 24.74 | 24.50 | 24.68 | 630,017 | +0.07(+0.30%) |
Jan 16, 2018 | 24.76 | 24.78 | 24.46 | 24.60 | 920,733 | -0.15(-0.62%) |
Jan 12, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 24.57 | 24.79 | 24.30 | 24.74 | 813,313 | +0.21(+0.87%) |
Jan 10, 2018 | 24.77 | 24.38 | 24.53 | 865,245 | -0.24(-0.98%) | |
Jan 09, 2018 | 24.92 | 24.99 | 24.68 | 24.77 | 463,387 | -0.10(-0.41%) |
Jan 08, 2018 | 25.08 | 25.11 | 24.83 | 24.87 | 741,780 | -0.25(-0.99%) |
Jan 05, 2018 | 25.26 | 25.27 | 24.98 | 25.12 | 755,947 | -0.03(-0.12%) |
Jan 04, 2018 | 25.28 | 25.33 | 25.03 | 25.15 | 669,855 | -0.02(-0.09%) |
Jan 03, 2018 | 25.55 | 25.60 | 25.11 | 25.17 | 858,966 | -0.31(-1.24%) |
Jan 02, 2018 | 26.12 | 26.12 | 25.01 | 25.49 | 2,089,586 | -0.63(-2.41%) |
Dec 29, 2017 | 26.12 | 26.12 | 26.12 | 0 | +0.11(+0.42%) | |
Dec 28, 2017 | 25.22 | 26.21 | 25.06 | 26.01 | 3,973,499 | +1.84(+7.60%) |
Dec 27, 2017 | 24.17 | 24.28 | 24.10 | 24.17 | 468,412 | -0.01(-0.06%) |
Dec 26, 2017 | 23.98 | 24.23 | 23.94 | 24.18 | 254,155 | +0.20(+0.82%) |
Dec 22, 2017 | 23.97 | 24.11 | 23.85 | 23.99 | 429,525 | +0.04(+0.15%) |
Dec 21, 2017 | 24.16 | 24.16 | 23.91 | 23.95 | 598,876 | -0.01(-0.06%) |
Dec 20, 2017 | 23.97 | 24.08 | 23.67 | 23.97 | 516,515 | +0.01(+0.06%) |
Dec 19, 2017 | 23.95 | 24.10 | 23.76 | 23.95 | 425,434 | +0.01(+0.06%) |
Dec 18, 2017 | 24.05 | 24.13 | 23.83 | 23.94 | 602,212 | -0.07(-0.31%) |
Dec 15, 2017 | 24.18 | 23.94 | 24.01 | 979,362 | -0.07(-0.30%) | |
Dec 14, 2017 | 23.99 | 24.13 | 23.94 | 24.08 | 485,935 | +0.13(+0.55%) |
Dec 13, 2017 | 23.94 | 24.05 | 23.78 | 23.95 | 374,145 | +0.08(+0.34%) |
Dec 12, 2017 | 24.08 | 24.09 | 23.85 | 23.87 | 391,860 | -0.22(-0.91%) |
Dec 11, 2017 | 23.88 | 24.20 | 23.76 | 24.09 | 487,521 | +0.27(+1.14%) |
Dec 08, 2017 | 23.72 | 23.99 | 23.71 | 23.82 | 540,163 | +0.14(+0.59%) |
Dec 07, 2017 | 23.53 | 23.80 | 23.47 | 23.68 | 591,740 | +0.12(+0.50%) |
Dec 06, 2017 | 23.74 | 23.80 | 23.50 | 23.56 | 710,559 | -0.20(-0.83%) |
Dec 05, 2017 | 23.63 | 23.87 | 23.57 | 23.76 | 631,949 | +0.13(+0.56%) |
Dec 04, 2017 | 23.83 | 23.93 | 23.47 | 23.63 | 842,112 | -0.15(-0.62%) |