Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.80 | 25.80 | 25.46 | 25.46 | 60,165 | -0.34(-1.32%) |
Feb 27, 2018 | 26.22 | 26.22 | 25.80 | 25.80 | 62,801 | -0.67(-2.53%) |
Feb 26, 2018 | 26.37 | 26.47 | 26.27 | 26.47 | 25,292 | +0.27(+1.05%) |
Feb 23, 2018 | 26.10 | 26.19 | 26.06 | 26.19 | 15,383 | +0.32(+1.25%) |
Feb 22, 2018 | 25.86 | 26.00 | 25.86 | 25.87 | 32,713 | +0.02(+0.06%) |
Feb 21, 2018 | 26.07 | 26.28 | 25.85 | 25.85 | 35,742 | +0.00(+0.00%) |
Feb 20, 2018 | 25.97 | 26.01 | 25.82 | 25.85 | 26,597 | -0.32(-1.20%) |
Feb 16, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.13(+0.50%) | |
Feb 15, 2018 | 26.04 | 26.07 | 25.89 | 26.04 | 42,408 | +0.15(+0.56%) |
Feb 14, 2018 | 25.38 | 25.89 | 25.38 | 25.89 | 45,121 | +0.36(+1.39%) |
Feb 13, 2018 | 25.34 | 25.54 | 25.34 | 25.54 | 26,519 | +0.15(+0.59%) |
Feb 12, 2018 | 25.30 | 25.44 | 25.24 | 25.39 | 65,320 | +0.15(+0.59%) |
Feb 09, 2018 | 25.12 | 25.29 | 24.64 | 25.24 | 66,981 | +0.31(+1.23%) |
Feb 08, 2018 | 25.65 | 25.65 | 24.93 | 24.93 | 69,016 | -0.78(-3.02%) |
Feb 07, 2018 | 25.78 | 25.97 | 25.67 | 25.71 | 30,161 | -0.46(-1.76%) |
Feb 06, 2018 | 25.54 | 26.22 | 25.54 | 26.17 | 27,387 | +0.09(+0.34%) |
Feb 05, 2018 | 26.57 | 26.65 | 25.75 | 26.08 | 59,578 | -0.78(-2.89%) |
Feb 02, 2018 | 27.13 | 27.13 | 26.83 | 26.86 | 40,054 | -0.63(-2.29%) |
Feb 01, 2018 | 27.48 | 27.57 | 27.43 | 27.49 | 48,367 | -0.13(-0.47%) |
Jan 31, 2018 | 27.64 | 27.69 | 27.50 | 27.61 | 13,766 | +0.15(+0.53%) |
Jan 30, 2018 | 27.57 | 27.57 | 27.42 | 27.47 | 24,822 | -0.17(-0.61%) |
Jan 29, 2018 | 27.70 | 27.72 | 27.63 | 27.64 | 36,026 | -0.50(-1.77%) |
Jan 26, 2018 | 28.04 | 28.15 | 28.04 | 28.14 | 7,681 | +0.35(+1.27%) |
Jan 25, 2018 | 27.87 | 27.95 | 27.71 | 27.78 | 18,095 | -0.02(-0.09%) |
Jan 24, 2018 | 27.83 | 27.91 | 27.74 | 27.81 | 22,702 | +0.04(+0.15%) |
Jan 23, 2018 | 27.65 | 27.77 | 27.63 | 27.77 | 32,053 | +0.19(+0.67%) |
Jan 22, 2018 | 27.47 | 27.58 | 27.46 | 27.58 | 18,179 | +0.19(+0.68%) |
Jan 19, 2018 | 27.39 | 27.43 | 27.34 | 27.40 | 35,593 | +0.27(+0.98%) |
Jan 18, 2018 | 27.10 | 27.15 | 27.10 | 27.13 | 60,620 | -0.15(-0.56%) |
Jan 17, 2018 | 27.15 | 27.36 | 27.13 | 27.28 | 45,646 | +0.20(+0.74%) |
Jan 16, 2018 | 27.16 | 27.18 | 27.04 | 27.08 | 39,417 | -0.05(-0.17%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.18(+0.66%) | |
Jan 11, 2018 | 26.86 | 27.00 | 26.86 | 26.95 | 121,189 | +0.02(+0.09%) |
Jan 10, 2018 | 27.04 | 27.04 | 26.90 | 26.93 | 26,547 | -0.31(-1.12%) |
Jan 09, 2018 | 27.17 | 27.24 | 27.10 | 27.24 | 65,052 | -0.03(-0.12%) |
Jan 08, 2018 | 27.10 | 27.28 | 27.07 | 27.27 | 180,212 | +0.23(+0.87%) |
Jan 05, 2018 | 26.89 | 27.04 | 26.89 | 27.03 | 71,770 | +0.34(+1.27%) |
Jan 04, 2018 | 26.66 | 26.70 | 26.62 | 26.69 | 49,009 | +0.06(+0.24%) |
Jan 03, 2018 | 26.64 | 26.66 | 26.59 | 26.63 | 61,503 | +0.10(+0.37%) |
Jan 02, 2018 | 26.58 | 26.60 | 26.42 | 26.53 | 191,315 | +0.23(+0.88%) |
Dec 29, 2017 | 26.30 | 26.30 | 26.30 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 26.32 | 26.34 | 26.27 | 26.31 | 13,141 | +0.19(+0.71%) |
Dec 27, 2017 | 26.09 | 26.16 | 26.06 | 26.13 | 18,317 | +0.19(+0.72%) |
Dec 26, 2017 | 25.93 | 25.97 | 25.88 | 25.94 | 14,824 | +0.07(+0.28%) |
Dec 22, 2017 | 25.82 | 25.89 | 25.79 | 25.87 | 11,378 | +0.05(+0.18%) |
Dec 21, 2017 | 25.80 | 25.87 | 25.80 | 25.82 | 26,351 | +0.06(+0.21%) |
Dec 20, 2017 | 25.80 | 25.81 | 25.75 | 25.77 | 39,692 | -0.06(-0.24%) |
Dec 19, 2017 | 25.91 | 25.91 | 25.82 | 25.83 | 15,089 | -0.13(-0.49%) |
Dec 18, 2017 | 25.94 | 26.02 | 25.94 | 25.96 | 16,598 | +0.23(+0.89%) |
Dec 15, 2017 | 25.66 | 25.75 | 25.64 | 25.73 | 17,856 | +0.03(+0.12%) |
Dec 14, 2017 | 25.73 | 25.74 | 25.69 | 25.70 | 22,006 | -0.02(-0.09%) |
Dec 13, 2017 | 25.56 | 25.74 | 25.56 | 25.72 | 23,091 | +0.26(+1.02%) |
Dec 12, 2017 | 25.41 | 25.46 | 25.41 | 25.46 | 6,607 | +0.09(+0.37%) |
Dec 11, 2017 | 25.36 | 25.41 | 25.36 | 25.37 | 11,870 | -0.05(-0.22%) |
Dec 08, 2017 | 25.40 | 25.42 | 25.30 | 25.42 | 17,796 | +0.18(+0.70%) |
Dec 07, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 15,701 | -0.01(-0.05%) |
Dec 06, 2017 | 25.26 | 25.29 | 25.22 | 25.26 | 8,207 | -0.09(-0.37%) |
Dec 05, 2017 | 25.33 | 25.45 | 25.33 | 25.35 | 8,820 | +0.11(+0.43%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.24 | 25.24 | 7,944 | -0.17(-0.69%) |