Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.72 | 23.87 | 23.46 | 23.52 | 212,795 | -0.03(-0.11%) |
Feb 27, 2018 | 23.83 | 24.13 | 23.52 | 23.54 | 84,202 | -0.28(-1.17%) |
Feb 26, 2018 | 23.72 | 23.88 | 23.70 | 23.82 | 86,437 | +0.20(+0.86%) |
Feb 23, 2018 | 23.44 | 23.63 | 23.25 | 23.62 | 48,049 | +0.30(+1.31%) |
Feb 22, 2018 | 23.96 | 24.02 | 23.25 | 23.31 | 76,191 | -0.52(-2.17%) |
Feb 21, 2018 | 23.42 | 24.07 | 23.41 | 23.83 | 168,829 | +0.46(+1.96%) |
Feb 20, 2018 | 23.63 | 24.18 | 23.27 | 23.37 | 162,309 | -0.41(-1.71%) |
Feb 16, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.09(+0.39%) | |
Feb 15, 2018 | 23.88 | 24.04 | 23.68 | 23.69 | 70,023 | -0.04(-0.18%) |
Feb 14, 2018 | 23.10 | 23.80 | 22.70 | 23.73 | 118,933 | +0.48(+2.08%) |
Feb 13, 2018 | 23.14 | 23.35 | 23.14 | 23.24 | 62,794 | -0.02(-0.07%) |
Feb 12, 2018 | 23.39 | 23.54 | 23.08 | 23.26 | 78,948 | -0.02(-0.07%) |
Feb 09, 2018 | 23.18 | 23.40 | 22.77 | 23.28 | 142,230 | +0.35(+1.51%) |
Feb 08, 2018 | 23.63 | 23.46 | 22.91 | 22.93 | 72,916 | -0.53(-2.27%) |
Feb 07, 2018 | 23.21 | 23.56 | 23.08 | 23.46 | 100,538 | +0.12(+0.51%) |
Feb 06, 2018 | 22.92 | 23.53 | 22.66 | 23.35 | 195,163 | -0.20(-0.86%) |
Feb 05, 2018 | 23.92 | 24.42 | 23.13 | 23.55 | 131,566 | -0.58(-2.39%) |
Feb 02, 2018 | 24.34 | 24.53 | 24.00 | 24.13 | 122,025 | -0.33(-1.35%) |
Feb 01, 2018 | 24.57 | 24.74 | 24.35 | 24.46 | 282,643 | +0.30(+1.26%) |
Jan 31, 2018 | 24.34 | 24.47 | 23.95 | 24.15 | 310,193 | -0.09(-0.38%) |
Jan 30, 2018 | 23.69 | 23.91 | 23.69 | 24.24 | 170,854 | -0.05(-0.21%) |
Jan 29, 2018 | 23.85 | 24.40 | 23.81 | 24.30 | 153,566 | +0.40(+1.67%) |
Jan 26, 2018 | 24.27 | 24.38 | 23.82 | 23.90 | 97,976 | -0.21(-0.88%) |
Jan 25, 2018 | 24.52 | 24.52 | 24.05 | 24.11 | 70,846 | -0.21(-0.87%) |
Jan 24, 2018 | 24.48 | 24.63 | 24.27 | 24.32 | 119,400 | -0.17(-0.69%) |
Jan 23, 2018 | 24.50 | 24.65 | 24.23 | 24.49 | 55,842 | +0.01(+0.03%) |
Jan 22, 2018 | 24.72 | 24.85 | 24.28 | 24.48 | 87,144 | -0.19(-0.79%) |
Jan 19, 2018 | 24.26 | 24.72 | 24.26 | 24.68 | 155,004 | +0.42(+1.75%) |
Jan 18, 2018 | 24.38 | 24.53 | 24.14 | 24.25 | 63,181 | -0.11(-0.45%) |
Jan 17, 2018 | 24.24 | 24.59 | 23.97 | 24.36 | 130,086 | +0.20(+0.84%) |
Jan 16, 2018 | 24.87 | 24.90 | 24.13 | 24.16 | 188,851 | -0.32(-1.31%) |
Jan 12, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.31(+1.28%) | |
Jan 11, 2018 | 24.06 | 24.30 | 23.80 | 24.17 | 207,889 | +0.20(+0.83%) |
Jan 10, 2018 | 24.38 | 23.97 | 241,353 | +0.53(+2.24%) | ||
Jan 09, 2018 | 23.30 | 23.62 | 23.15 | 23.45 | 334,742 | +0.14(+0.58%) |
Jan 08, 2018 | 23.63 | 23.63 | 23.19 | 23.31 | 123,542 | -0.28(-1.18%) |
Jan 05, 2018 | 23.91 | 23.99 | 23.53 | 23.59 | 163,495 | -0.28(-1.17%) |
Jan 04, 2018 | 23.89 | 24.14 | 23.66 | 23.87 | 64,547 | +0.03(+0.11%) |
Jan 03, 2018 | 23.74 | 23.94 | 23.07 | 23.85 | 98,990 | +0.14(+0.57%) |
Jan 02, 2018 | 23.44 | 23.96 | 22.78 | 23.71 | 143,366 | +0.34(+1.45%) |
Dec 29, 2017 | 23.37 | 23.37 | 23.37 | 0 | -0.25(-1.04%) | |
Dec 28, 2017 | 23.45 | 23.69 | 23.06 | 23.62 | 85,511 | +0.20(+0.87%) |
Dec 27, 2017 | 23.62 | 23.72 | 23.09 | 23.41 | 58,908 | -0.18(-0.75%) |
Dec 26, 2017 | 24.03 | 24.13 | 23.58 | 23.59 | 98,135 | -0.46(-1.90%) |
Dec 22, 2017 | 24.16 | 24.30 | 23.94 | 24.05 | 59,196 | -0.02(-0.07%) |
Dec 21, 2017 | 24.25 | 24.29 | 23.91 | 24.07 | 91,760 | -0.08(-0.35%) |
Dec 20, 2017 | 24.25 | 24.38 | 23.93 | 24.15 | 132,234 | -0.08(-0.31%) |
Dec 19, 2017 | 24.27 | 24.30 | 23.94 | 24.23 | 135,748 | +0.08(+0.35%) |
Dec 18, 2017 | 23.89 | 24.44 | 23.86 | 24.14 | 301,299 | +0.32(+1.35%) |
Dec 15, 2017 | 22.97 | 23.89 | 22.75 | 23.82 | 249,583 | +0.86(+3.73%) |
Dec 14, 2017 | 23.28 | 23.52 | 22.86 | 22.97 | 117,057 | -0.23(-0.99%) |
Dec 13, 2017 | 23.11 | 23.73 | 23.08 | 23.19 | 114,999 | +0.13(+0.55%) |
Dec 12, 2017 | 23.12 | 23.20 | 22.74 | 23.07 | 94,001 | +0.12(+0.52%) |
Dec 11, 2017 | 23.11 | 23.23 | 22.86 | 22.95 | 78,093 | -0.18(-0.77%) |
Dec 08, 2017 | 23.30 | 23.63 | 22.91 | 23.13 | 104,512 | -0.08(-0.36%) |
Dec 07, 2017 | 23.15 | 23.63 | 22.99 | 23.21 | 108,294 | -0.11(-0.47%) |
Dec 06, 2017 | 23.36 | 23.58 | 23.22 | 23.32 | 67,742 | -0.12(-0.51%) |
Dec 05, 2017 | 23.92 | 23.92 | 23.44 | 23.44 | 83,627 | -0.38(-1.60%) |
Dec 04, 2017 | 23.71 | 24.09 | 23.28 | 23.82 | 107,098 | +0.45(+1.92%) |