Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.00 | 25.17 | 24.43 | 24.50 | 1,757,871 | -0.49(-1.96%) |
Feb 27, 2018 | 25.64 | 25.80 | 24.98 | 24.99 | 1,448,535 | -0.64(-2.50%) |
Feb 26, 2018 | 25.73 | 25.76 | 25.38 | 25.63 | 1,118,366 | +0.11(+0.43%) |
Feb 23, 2018 | 25.57 | 25.94 | 25.25 | 25.52 | 909,952 | +0.07(+0.28%) |
Feb 22, 2018 | 25.44 | 25.45 | 699,396 | -0.31(-1.20%) | ||
Feb 21, 2018 | 25.80 | 26.32 | 25.48 | 25.76 | 1,053,269 | -0.01(-0.04%) |
Feb 20, 2018 | 25.45 | 26.13 | 25.30 | 25.77 | 1,356,490 | +0.09(+0.35%) |
Feb 16, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.34(-1.31%) | |
Feb 15, 2018 | 26.25 | 26.42 | 25.48 | 26.02 | 1,690,472 | -0.19(-0.72%) |
Feb 14, 2018 | 26.04 | 26.26 | 25.70 | 26.21 | 1,561,011 | -0.16(-0.61%) |
Feb 13, 2018 | 27.13 | 27.27 | 26.19 | 26.37 | 1,241,640 | -1.03(-3.76%) |
Feb 12, 2018 | 26.50 | 27.43 | 26.25 | 27.40 | 2,406,543 | +1.07(+4.06%) |
Feb 09, 2018 | 26.06 | 26.68 | 25.12 | 26.33 | 1,961,885 | +0.51(+1.98%) |
Feb 08, 2018 | 27.74 | 28.00 | 25.80 | 25.82 | 1,776,221 | -1.91(-6.89%) |
Feb 07, 2018 | 28.06 | 28.13 | 27.52 | 27.73 | 1,618,645 | -0.53(-1.88%) |
Feb 06, 2018 | 27.03 | 28.73 | 26.61 | 28.26 | 2,440,035 | -0.02(-0.07%) |
Feb 05, 2018 | 27.93 | 28.69 | 27.60 | 28.28 | 1,465,670 | +0.06(+0.21%) |
Feb 02, 2018 | 28.57 | 29.29 | 27.57 | 28.22 | 4,546,983 | -1.31(-4.44%) |
Feb 01, 2018 | 27.60 | 29.54 | 27.35 | 29.53 | 2,959,841 | +2.25(+8.25%) |
Jan 31, 2018 | 26.04 | 27.74 | 25.50 | 27.28 | 4,083,045 | +3.28(+13.67%) |
Jan 30, 2018 | 24.29 | 24.29 | 23.64 | 24.00 | 1,622,190 | -0.42(-1.72%) |
Jan 29, 2018 | 24.59 | 24.85 | 24.32 | 24.42 | 1,002,627 | -0.23(-0.93%) |
Jan 26, 2018 | 24.67 | 24.81 | 24.31 | 24.65 | 1,842,220 | +0.24(+0.98%) |
Jan 25, 2018 | 25.14 | 25.14 | 24.18 | 24.41 | 820,683 | -0.51(-2.05%) |
Jan 24, 2018 | 24.93 | 25.50 | 24.53 | 24.92 | 1,243,284 | +1.09(+4.57%) |
Jan 23, 2018 | 23.94 | 23.96 | 23.53 | 23.83 | 613,420 | -0.14(-0.58%) |
Jan 22, 2018 | 24.18 | 24.33 | 23.60 | 23.97 | 710,282 | -0.05(-0.21%) |
Jan 19, 2018 | 23.82 | 24.04 | 23.76 | 24.02 | 444,602 | +0.20(+0.84%) |
Jan 18, 2018 | 24.07 | 24.08 | 23.39 | 23.82 | 1,031,657 | -0.30(-1.24%) |
Jan 17, 2018 | 24.06 | 24.21 | 23.82 | 24.12 | 551,234 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.97 | 23.94 | 24.05 | 772,075 | -0.47(-1.92%) |
Jan 12, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.44(+1.83%) | |
Jan 11, 2018 | 23.47 | 24.10 | 23.32 | 24.08 | 896,759 | +0.59(+2.51%) |
Jan 10, 2018 | 23.49 | 823,276 | -0.28(-1.18%) | |||
Jan 09, 2018 | 23.88 | 23.93 | 23.58 | 23.77 | 630,353 | -0.08(-0.34%) |
Jan 08, 2018 | 24.06 | 24.21 | 23.77 | 23.85 | 647,757 | -0.27(-1.12%) |
Jan 05, 2018 | 24.04 | 24.43 | 23.80 | 24.12 | 804,094 | +0.24(+1.01%) |
Jan 04, 2018 | 23.51 | 23.95 | 23.26 | 23.88 | 803,090 | +0.48(+2.05%) |
Jan 03, 2018 | 23.13 | 23.65 | 22.98 | 23.40 | 1,137,092 | +0.27(+1.17%) |
Jan 02, 2018 | 23.52 | 23.78 | 23.00 | 23.13 | 971,657 | -0.33(-1.41%) |
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 23.94 | 23.94 | 23.64 | 23.77 | 856,369 | -0.09(-0.38%) |
Dec 27, 2017 | 23.84 | 24.02 | 23.67 | 23.86 | 1,468,283 | +0.01(+0.04%) |
Dec 26, 2017 | 23.89 | 23.94 | 23.65 | 23.85 | 981,170 | -0.03(-0.13%) |
Dec 22, 2017 | 24.02 | 24.15 | 23.84 | 23.88 | 473,347 | -0.08(-0.33%) |
Dec 21, 2017 | 24.11 | 24.14 | 23.82 | 23.96 | 699,610 | -0.18(-0.75%) |
Dec 20, 2017 | 24.20 | 24.25 | 23.79 | 24.14 | 1,123,369 | +0.33(+1.39%) |
Dec 19, 2017 | 23.88 | 24.27 | 23.67 | 23.81 | 811,736 | +0.13(+0.55%) |
Dec 18, 2017 | 23.28 | 24.42 | 23.28 | 23.68 | 1,816,606 | +0.60(+2.60%) |
Dec 15, 2017 | 22.77 | 23.25 | 22.67 | 23.08 | 2,349,120 | +0.41(+1.81%) |
Dec 14, 2017 | 23.39 | 23.46 | 22.52 | 22.67 | 1,537,231 | -0.77(-3.28%) |
Dec 13, 2017 | 23.57 | 23.94 | 23.43 | 23.44 | 1,036,677 | -0.15(-0.64%) |
Dec 12, 2017 | 23.32 | 23.93 | 23.32 | 23.59 | 1,729,355 | +0.39(+1.68%) |
Dec 11, 2017 | 24.05 | 24.07 | 22.90 | 23.20 | 1,911,065 | -0.81(-3.37%) |
Dec 08, 2017 | 24.25 | 24.95 | 23.94 | 24.01 | 1,854,483 | +0.00(+0.00%) |
Dec 07, 2017 | 24.11 | 24.11 | 23.31 | 2,298,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.74 | 23.91 | 24.14 | 1,456,218 | -0.26(-1.07%) |
Dec 05, 2017 | 24.08 | 24.76 | 23.80 | 24.40 | 1,009,243 | +0.12(+0.49%) |
Dec 04, 2017 | 25.18 | 25.32 | 24.24 | 24.28 | 1,226,936 | -0.51(-2.06%) |