Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.65 | 25.74 | 24.45 | 24.70 | 25,568 | -0.95(-3.70%) |
Feb 27, 2018 | 25.95 | 26.23 | 25.45 | 25.65 | 21,874 | -0.20(-0.77%) |
Feb 26, 2018 | 26.25 | 26.25 | 25.20 | 25.85 | 39,116 | -0.35(-1.34%) |
Feb 23, 2018 | 25.85 | 26.25 | 25.55 | 26.20 | 27,004 | +0.60(+2.34%) |
Feb 22, 2018 | 26.00 | 26.30 | 25.60 | 25.60 | 31,702 | -0.25(-0.97%) |
Feb 21, 2018 | 25.50 | 26.25 | 25.50 | 25.85 | 24,055 | +0.20(+0.78%) |
Feb 20, 2018 | 25.80 | 26.00 | 25.50 | 25.65 | 29,099 | -0.15(-0.58%) |
Feb 16, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.35(+1.38%) | |
Feb 15, 2018 | 24.50 | 25.45 | 23.90 | 25.45 | 58,639 | +1.20(+4.95%) |
Feb 14, 2018 | 23.95 | 24.90 | 23.95 | 24.25 | 65,985 | +0.15(+0.62%) |
Feb 13, 2018 | 24.95 | 25.04 | 24.00 | 24.10 | 20,371 | -0.95(-3.79%) |
Feb 12, 2018 | 24.30 | 25.95 | 24.30 | 25.05 | 87,332 | +1.95(+8.44%) |
Feb 09, 2018 | 22.55 | 23.50 | 22.15 | 23.10 | 65,020 | +0.15(+0.65%) |
Feb 08, 2018 | 23.70 | 22.95 | 22.95 | 23,137 | -0.60(-2.55%) | |
Feb 07, 2018 | 24.05 | 24.05 | 23.35 | 23.55 | 27,759 | -0.85(-3.48%) |
Feb 06, 2018 | 22.60 | 24.60 | 22.56 | 24.40 | 36,741 | +0.80(+3.39%) |
Feb 05, 2018 | 23.70 | 24.32 | 23.25 | 23.60 | 27,723 | -0.15(-0.63%) |
Feb 02, 2018 | 24.35 | 24.45 | 23.60 | 23.75 | 25,444 | -0.85(-3.46%) |
Feb 01, 2018 | 24.50 | 24.80 | 24.25 | 24.60 | 18,910 | +0.05(+0.20%) |
Jan 31, 2018 | 24.75 | 25.30 | 24.50 | 24.55 | 21,809 | -0.20(-0.81%) |
Jan 30, 2018 | 25.75 | 25.75 | 24.42 | 24.75 | 37,364 | -0.95(-3.70%) |
Jan 29, 2018 | 25.30 | 25.75 | 24.90 | 25.70 | 31,668 | +0.35(+1.38%) |
Jan 26, 2018 | 24.80 | 25.75 | 24.45 | 25.35 | 47,421 | +0.90(+3.68%) |
Jan 25, 2018 | 24.00 | 24.55 | 23.95 | 24.45 | 38,533 | +0.45(+1.87%) |
Jan 24, 2018 | 23.80 | 24.15 | 23.75 | 24.00 | 35,243 | +0.20(+0.84%) |
Jan 23, 2018 | 23.75 | 24.05 | 23.60 | 23.80 | 19,660 | -0.05(-0.21%) |
Jan 22, 2018 | 24.20 | 24.30 | 23.65 | 23.85 | 21,276 | -0.40(-1.65%) |
Jan 19, 2018 | 23.65 | 24.40 | 23.60 | 24.25 | 30,683 | +0.75(+3.19%) |
Jan 18, 2018 | 23.75 | 23.85 | 23.30 | 23.50 | 24,583 | -0.25(-1.05%) |
Jan 17, 2018 | 23.50 | 24.05 | 23.20 | 23.75 | 30,361 | +0.45(+1.93%) |
Jan 16, 2018 | 24.25 | 24.30 | 23.20 | 23.30 | 34,743 | -0.70(-2.92%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.45(-1.84%) | |
Jan 11, 2018 | 23.95 | 24.50 | 23.75 | 24.45 | 28,149 | +0.65(+2.73%) |
Jan 10, 2018 | 23.40 | 24.01 | 23.40 | 23.80 | 20,206 | +0.25(+1.06%) |
Jan 09, 2018 | 24.45 | 24.45 | 23.40 | 23.55 | 26,272 | -0.75(-3.09%) |
Jan 08, 2018 | 24.50 | 24.70 | 24.20 | 24.30 | 37,914 | -0.30(-1.22%) |
Jan 05, 2018 | 24.40 | 24.60 | 24.30 | 24.60 | 40,494 | +0.40(+1.65%) |
Jan 04, 2018 | 23.25 | 24.35 | 23.00 | 24.20 | 35,414 | +0.25(+1.04%) |
Jan 03, 2018 | 24.40 | 24.65 | 23.90 | 23.95 | 41,401 | -0.40(-1.64%) |
Jan 02, 2018 | 24.35 | 25.15 | 24.15 | 24.35 | 33,169 | +0.00(+0.00%) |
Dec 29, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.45(-1.81%) | |
Dec 28, 2017 | 24.40 | 24.85 | 24.30 | 24.80 | 29,317 | +0.35(+1.43%) |
Dec 27, 2017 | 24.50 | 24.70 | 23.85 | 24.45 | 75,059 | -0.05(-0.20%) |
Dec 26, 2017 | 24.55 | 25.10 | 24.25 | 24.50 | 28,246 | +0.00(+0.00%) |
Dec 22, 2017 | 24.70 | 24.95 | 24.20 | 24.50 | 33,447 | -0.30(-1.21%) |
Dec 21, 2017 | 24.50 | 25.25 | 24.50 | 24.80 | 26,116 | +0.35(+1.43%) |
Dec 20, 2017 | 24.30 | 25.25 | 24.25 | 24.45 | 28,136 | +0.30(+1.24%) |
Dec 19, 2017 | 23.85 | 24.77 | 23.80 | 24.15 | 48,933 | +0.20(+0.84%) |
Dec 18, 2017 | 24.30 | 24.95 | 23.85 | 23.95 | 37,098 | -0.20(-0.83%) |
Dec 15, 2017 | 24.15 | 24.69 | 23.65 | 24.15 | 47,612 | +0.00(+0.00%) |
Dec 14, 2017 | 24.60 | 25.20 | 24.00 | 24.15 | 29,590 | -0.40(-1.63%) |
Dec 13, 2017 | 23.70 | 24.65 | 23.68 | 24.55 | 39,324 | +0.95(+4.03%) |
Dec 12, 2017 | 24.70 | 24.70 | 23.35 | 23.60 | 38,307 | -0.95(-3.87%) |
Dec 11, 2017 | 23.30 | 24.70 | 23.20 | 24.55 | 68,202 | +1.10(+4.69%) |
Dec 08, 2017 | 23.60 | 23.82 | 23.25 | 23.45 | 31,012 | -0.05(-0.21%) |
Dec 07, 2017 | 23.30 | 23.70 | 22.95 | 23.50 | 50,416 | +0.20(+0.86%) |
Dec 06, 2017 | 22.80 | 23.70 | 22.90 | 23.30 | 30,751 | +0.40(+1.75%) |
Dec 05, 2017 | 24.00 | 24.15 | 22.75 | 22.90 | 68,803 | -1.15(-4.78%) |
Dec 04, 2017 | 24.55 | 24.85 | 23.85 | 24.05 | 30,686 | -0.30(-1.23%) |