Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.32 | 26.34 | 26.01 | 26.01 | 23,694 | -0.28(-1.05%) |
Feb 27, 2018 | 26.52 | 26.55 | 26.29 | 26.29 | 7,473 | -0.15(-0.57%) |
Feb 26, 2018 | 26.35 | 26.44 | 26.20 | 26.44 | 52,004 | +0.32(+1.23%) |
Feb 23, 2018 | 25.92 | 26.12 | 25.90 | 26.12 | 8,614 | +0.40(+1.55%) |
Feb 22, 2018 | 25.66 | 25.72 | 14,664 | -0.06(-0.23%) | ||
Feb 21, 2018 | 25.80 | 26.08 | 25.78 | 25.78 | 3,950 | +0.01(+0.04%) |
Feb 20, 2018 | 25.91 | 26.00 | 25.76 | 25.77 | 8,622 | -0.10(-0.39%) |
Feb 16, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.07(-0.27%) | |
Feb 15, 2018 | 25.80 | 25.96 | 25.59 | 25.94 | 49,945 | +0.22(+0.86%) |
Feb 14, 2018 | 25.09 | 25.72 | 25.03 | 25.72 | 22,900 | +0.47(+1.86%) |
Feb 13, 2018 | 24.99 | 25.30 | 24.99 | 25.25 | 18,562 | +0.05(+0.20%) |
Feb 12, 2018 | 25.19 | 25.27 | 25.18 | 25.20 | 3,364 | +0.44(+1.78%) |
Feb 09, 2018 | 24.75 | 24.90 | 23.99 | 24.76 | 145,293 | +0.16(+0.65%) |
Feb 08, 2018 | 25.43 | 25.43 | 24.54 | 24.60 | 11,896 | -1.01(-3.94%) |
Feb 07, 2018 | 25.56 | 25.75 | 25.44 | 25.61 | 12,540 | +0.16(+0.63%) |
Feb 06, 2018 | 24.64 | 25.56 | 24.64 | 25.45 | 19,705 | +0.06(+0.24%) |
Feb 05, 2018 | 25.78 | 26.08 | 25.00 | 25.39 | 46,650 | -0.71(-2.72%) |
Feb 02, 2018 | 27.67 | 27.67 | 26.10 | 26.10 | 116,781 | -0.71(-2.65%) |
Feb 01, 2018 | 26.78 | 26.78 | 26.78 | 26.81 | 124,556 | -0.02(-0.07%) |
Jan 31, 2018 | 26.81 | 26.86 | 26.75 | 26.83 | 20,140 | +0.05(+0.19%) |
Jan 30, 2018 | 26.85 | 26.85 | 26.69 | 26.78 | 22,798 | -0.21(-0.78%) |
Jan 29, 2018 | 27.19 | 27.19 | 26.99 | 26.99 | 15,360 | -0.21(-0.75%) |
Jan 26, 2018 | 27.13 | 27.21 | 27.01 | 27.20 | 44,171 | +0.21(+0.80%) |
Jan 25, 2018 | 27.03 | 27.09 | 26.91 | 26.98 | 282,158 | +0.07(+0.26%) |
Jan 24, 2018 | 27.06 | 27.10 | 26.91 | 26.91 | 172,329 | -0.07(-0.25%) |
Jan 23, 2018 | 26.96 | 26.98 | 26.89 | 26.98 | 20,848 | +0.18(+0.66%) |
Jan 22, 2018 | 26.60 | 26.81 | 26.60 | 26.80 | 14,464 | +0.22(+0.85%) |
Jan 19, 2018 | 26.53 | 26.58 | 26.50 | 26.57 | 6,818 | +0.04(+0.13%) |
Jan 18, 2018 | 26.53 | 26.56 | 26.50 | 26.54 | 4,045 | -0.02(-0.08%) |
Jan 17, 2018 | 26.47 | 26.57 | 26.46 | 26.56 | 4,680 | +0.20(+0.76%) |
Jan 16, 2018 | 26.55 | 26.32 | 26.36 | 17,917 | -0.19(-0.72%) | |
Jan 12, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.24(+0.91%) | |
Jan 11, 2018 | 26.31 | 26.33 | 26.16 | 26.31 | 54,327 | +0.24(+0.92%) |
Jan 10, 2018 | 26.09 | 26.05 | 26.07 | 18,252 | -0.06(-0.23%) | |
Jan 09, 2018 | 26.23 | 26.23 | 26.13 | 26.13 | 8,165 | +0.03(+0.11%) |
Jan 08, 2018 | 26.02 | 26.10 | 26.00 | 26.10 | 13,037 | +0.09(+0.33%) |
Jan 05, 2018 | 25.93 | 26.03 | 25.92 | 26.02 | 68,373 | +0.16(+0.60%) |
Jan 04, 2018 | 25.86 | 25.88 | 25.86 | 25.86 | 712 | +0.18(+0.70%) |
Jan 03, 2018 | 25.50 | 25.68 | 25.50 | 25.68 | 2,809 | +0.38(+1.50%) |
Jan 02, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 116 | +0.07(+0.28%) |
Dec 29, 2017 | 25.23 | 25.23 | 25.23 | 0 | -0.08(-0.32%) | |
Dec 28, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 943 | +0.03(+0.12%) |
Dec 27, 2017 | 25.23 | 25.28 | 25.28 | 495 | +0.05(+0.20%) | |
Dec 26, 2017 | 25.21 | 25.23 | 25.19 | 25.23 | 23,508 | +0.00(+0.00%) |
Dec 22, 2017 | 25.27 | 25.27 | 25.16 | 25.23 | 72,440 | -0.07(-0.28%) |
Dec 21, 2017 | 25.25 | 25.31 | 25.25 | 25.30 | 2,912 | +0.10(+0.40%) |
Dec 20, 2017 | 25.21 | 25.22 | 25.20 | 25.20 | 575 | -0.04(-0.16%) |
Dec 19, 2017 | 25.31 | 25.31 | 25.20 | 25.24 | 80,058 | -0.07(-0.28%) |
Dec 18, 2017 | 25.29 | 25.33 | 25.28 | 25.31 | 218,885 | +0.18(+0.72%) |
Dec 15, 2017 | 25.11 | 25.15 | 25.10 | 25.13 | 64,753 | +0.25(+1.00%) |
Dec 14, 2017 | 25.13 | 25.13 | 24.88 | 24.88 | 20,225 | -0.17(-0.66%) |