Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.11 | 23.32 | 22.82 | 22.82 | 538,110 | -0.22(-0.96%) |
Feb 27, 2018 | 23.56 | 23.56 | 23.04 | 23.04 | 626,296 | -0.50(-2.11%) |
Feb 26, 2018 | 23.49 | 23.62 | 23.14 | 23.54 | 564,291 | +0.08(+0.34%) |
Feb 23, 2018 | 23.10 | 23.48 | 23.08 | 23.46 | 630,370 | +0.28(+1.22%) |
Feb 22, 2018 | 23.18 | 1,277,177 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.15 | 24.23 | 23.91 | 23.92 | 765,028 | -0.17(-0.69%) |
Feb 20, 2018 | 24.19 | 24.25 | 24.00 | 24.08 | 426,167 | -0.24(-0.97%) |
Feb 16, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.61 | 24.66 | 24.30 | 24.46 | 425,238 | -0.05(-0.19%) |
Feb 14, 2018 | 23.78 | 24.60 | 23.73 | 24.51 | 577,212 | +0.49(+2.03%) |
Feb 13, 2018 | 24.08 | 24.23 | 23.86 | 24.02 | 906,468 | -0.06(-0.26%) |
Feb 12, 2018 | 24.47 | 24.51 | 24.00 | 24.08 | 1,252,720 | -0.22(-0.91%) |
Feb 09, 2018 | 24.89 | 24.89 | 23.88 | 24.30 | 847,510 | -0.38(-1.53%) |
Feb 08, 2018 | 25.50 | 25.73 | 24.68 | 24.68 | 824,092 | -0.94(-3.66%) |
Feb 07, 2018 | 25.01 | 25.86 | 24.68 | 25.62 | 1,364,892 | +0.65(+2.62%) |
Feb 06, 2018 | 24.48 | 24.97 | 24.05 | 24.97 | 1,358,851 | -0.19(-0.75%) |
Feb 05, 2018 | 25.53 | 25.65 | 25.04 | 25.16 | 582,707 | -0.54(-2.09%) |
Feb 02, 2018 | 26.24 | 26.41 | 25.68 | 25.69 | 592,405 | -0.79(-2.98%) |
Feb 01, 2018 | 26.55 | 26.77 | 26.18 | 26.48 | 447,217 | -0.30(-1.12%) |
Jan 31, 2018 | 26.61 | 26.95 | 26.59 | 26.78 | 645,279 | +0.23(+0.86%) |
Jan 30, 2018 | 26.59 | 26.59 | 26.33 | 26.55 | 309,246 | -0.15(-0.56%) |
Jan 29, 2018 | 26.73 | 26.95 | 26.65 | 26.70 | 358,802 | -0.02(-0.06%) |
Jan 26, 2018 | 26.35 | 26.84 | 26.10 | 26.72 | 1,094,594 | +0.43(+1.62%) |
Jan 25, 2018 | 26.67 | 26.73 | 26.25 | 26.29 | 525,396 | -0.29(-1.10%) |
Jan 24, 2018 | 26.86 | 26.90 | 26.40 | 26.58 | 343,790 | -0.12(-0.44%) |
Jan 23, 2018 | 26.40 | 26.76 | 26.18 | 26.70 | 385,736 | +0.24(+0.92%) |
Jan 22, 2018 | 26.34 | 26.47 | 26.05 | 26.46 | 408,900 | +0.09(+0.33%) |
Jan 19, 2018 | 25.97 | 26.66 | 25.96 | 26.37 | 854,967 | +0.50(+1.95%) |
Jan 18, 2018 | 25.51 | 25.96 | 25.45 | 25.87 | 473,316 | +0.41(+1.61%) |
Jan 17, 2018 | 25.44 | 25.58 | 25.30 | 25.46 | 308,049 | +0.14(+0.56%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.16 | 25.31 | 509,268 | -0.36(-1.41%) |
Jan 12, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.44 | 25.70 | 25.23 | 25.52 | 501,765 | +0.15(+0.59%) |
Jan 10, 2018 | 25.37 | 395,751 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.86 | 25.86 | 25.54 | 25.61 | 289,694 | -0.19(-0.73%) |
Jan 08, 2018 | 25.72 | 25.88 | 25.61 | 25.80 | 367,621 | +0.18(+0.71%) |
Jan 05, 2018 | 25.72 | 25.75 | 25.52 | 25.61 | 262,909 | +0.09(+0.34%) |
Jan 04, 2018 | 25.34 | 25.58 | 25.20 | 25.53 | 389,257 | +0.23(+0.90%) |
Jan 03, 2018 | 25.56 | 25.56 | 25.26 | 25.30 | 339,443 | -0.16(-0.62%) |
Jan 02, 2018 | 25.46 | 25.66 | 25.36 | 25.46 | 339,277 | -0.01(-0.03%) |
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.64 | 25.70 | 25.41 | 25.60 | 166,600 | +0.01(+0.03%) |
Dec 27, 2017 | 25.53 | 25.75 | 25.51 | 25.59 | 237,570 | +0.06(+0.22%) |
Dec 26, 2017 | 25.49 | 25.67 | 25.49 | 25.53 | 102,196 | +0.05(+0.19%) |
Dec 22, 2017 | 25.26 | 25.53 | 25.14 | 25.49 | 230,025 | +0.13(+0.50%) |
Dec 21, 2017 | 25.53 | 25.63 | 25.35 | 25.36 | 231,357 | -0.01(-0.03%) |
Dec 20, 2017 | 25.41 | 25.47 | 25.20 | 25.37 | 342,887 | +0.02(+0.09%) |
Dec 19, 2017 | 25.19 | 25.44 | 25.19 | 25.35 | 328,300 | +0.21(+0.82%) |
Dec 18, 2017 | 25.12 | 25.34 | 24.90 | 25.14 | 458,209 | +0.23(+0.92%) |
Dec 15, 2017 | 25.37 | 25.71 | 24.88 | 24.91 | 808,742 | -0.34(-1.34%) |
Dec 14, 2017 | 25.31 | 25.53 | 25.13 | 25.25 | 531,523 | -0.06(-0.22%) |
Dec 13, 2017 | 25.04 | 25.33 | 25.01 | 25.31 | 347,011 | +0.24(+0.94%) |
Dec 12, 2017 | 25.27 | 25.27 | 25.01 | 25.07 | 372,504 | -0.17(-0.69%) |
Dec 11, 2017 | 25.41 | 25.41 | 25.07 | 25.24 | 275,230 | -0.07(-0.28%) |
Dec 08, 2017 | 25.11 | 25.32 | 24.99 | 25.31 | 459,460 | +0.39(+1.58%) |
Dec 07, 2017 | 24.83 | 25.12 | 24.70 | 24.92 | 305,741 | +0.09(+0.38%) |
Dec 06, 2017 | 24.78 | 25.05 | 24.76 | 24.83 | 283,576 | +0.10(+0.41%) |
Dec 05, 2017 | 24.68 | 24.85 | 24.57 | 24.72 | 324,107 | +0.14(+0.58%) |
Dec 04, 2017 | 25.44 | 25.47 | 24.41 | 24.58 | 876,149 | -0.62(-2.47%) |