Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.35 | 24.52 | 24.08 | 24.35 | 72,693 | -0.03(-0.11%) |
Feb 27, 2018 | 24.09 | 24.61 | 24.09 | 24.37 | 57,795 | +0.10(+0.40%) |
Feb 26, 2018 | 24.27 | 24.67 | 24.12 | 24.28 | 38,795 | +0.14(+0.59%) |
Feb 23, 2018 | 24.21 | 25.22 | 23.90 | 24.13 | 23,232 | +0.28(+1.15%) |
Feb 22, 2018 | 23.90 | 25.67 | 23.78 | 23.86 | 36,139 | -0.18(-0.74%) |
Feb 21, 2018 | 23.89 | 25.62 | 23.82 | 24.04 | 119,661 | +0.14(+0.60%) |
Feb 20, 2018 | 23.72 | 23.89 | 23.72 | 23.89 | 10,157 | +0.17(+0.71%) |
Feb 16, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.61 | 23.89 | 23.54 | 23.89 | 21,031 | +0.30(+1.28%) |
Feb 14, 2018 | 23.47 | 23.70 | 23.43 | 23.59 | 28,077 | +0.19(+0.80%) |
Feb 13, 2018 | 23.47 | 23.50 | 23.41 | 23.41 | 7,528 | -0.13(-0.57%) |
Feb 12, 2018 | 23.42 | 23.55 | 23.42 | 23.54 | 17,949 | +0.15(+0.65%) |
Feb 09, 2018 | 23.47 | 23.47 | 23.39 | 23.39 | 13,915 | -0.11(-0.45%) |
Feb 08, 2018 | 23.55 | 23.89 | 23.49 | 23.49 | 38,059 | -0.01(-0.06%) |
Feb 07, 2018 | 23.61 | 23.43 | 23.51 | 11,388 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.68 | 23.72 | 23.35 | 23.53 | 19,347 | -0.30(-1.24%) |
Feb 05, 2018 | 23.82 | 23.85 | 23.81 | 23.83 | 6,889 | -0.05(-0.21%) |
Feb 02, 2018 | 23.79 | 23.88 | 23.79 | 23.88 | 9,197 | +0.09(+0.37%) |
Feb 01, 2018 | 23.78 | 23.86 | 23.78 | 23.79 | 12,903 | -0.06(-0.26%) |
Jan 31, 2018 | 23.73 | 23.89 | 23.73 | 23.85 | 9,661 | +0.06(+0.26%) |
Jan 30, 2018 | 23.87 | 23.90 | 23.78 | 23.79 | 10,985 | -0.12(-0.48%) |
Jan 29, 2018 | 23.95 | 23.95 | 23.89 | 23.90 | 5,806 | -0.06(-0.26%) |
Jan 26, 2018 | 23.91 | 23.97 | 23.89 | 23.97 | 8,258 | +0.04(+0.15%) |
Jan 25, 2018 | 23.88 | 23.93 | 23.86 | 23.93 | 8,595 | +0.02(+0.07%) |
Jan 24, 2018 | 23.91 | 23.95 | 23.89 | 23.91 | 15,879 | -0.01(-0.04%) |
Jan 23, 2018 | 23.91 | 23.92 | 23.85 | 23.92 | 10,678 | +0.03(+0.11%) |
Jan 22, 2018 | 23.83 | 23.89 | 23.83 | 23.89 | 10,541 | +0.04(+0.19%) |
Jan 19, 2018 | 23.81 | 23.86 | 23.81 | 23.85 | 7,910 | -0.02(-0.10%) |
Jan 18, 2018 | 23.86 | 23.88 | 23.86 | 23.87 | 1,671 | -0.03(-0.12%) |
Jan 17, 2018 | 23.78 | 23.90 | 23.76 | 23.90 | 21,128 | +0.06(+0.26%) |
Jan 16, 2018 | 23.81 | 23.86 | 23.80 | 23.84 | 8,778 | -0.15(-0.63%) |
Jan 12, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.75 | 23.80 | 23.75 | 23.76 | 16,190 | -0.04(-0.19%) |
Jan 10, 2018 | 23.72 | 23.86 | 23.72 | 23.81 | 16,753 | +0.05(+0.22%) |
Jan 09, 2018 | 23.49 | 23.78 | 23.43 | 23.75 | 36,499 | +0.20(+0.86%) |
Jan 08, 2018 | 23.41 | 23.58 | 23.25 | 23.55 | 51,273 | +0.19(+0.81%) |
Jan 05, 2018 | 23.38 | 23.46 | 23.36 | 23.36 | 17,089 | +0.04(+0.15%) |
Jan 04, 2018 | 23.38 | 23.40 | 23.27 | 23.33 | 3,586 | +0.09(+0.38%) |
Jan 03, 2018 | 23.28 | 23.31 | 23.24 | 23.24 | 9,162 | +0.09(+0.38%) |
Jan 02, 2018 | 23.33 | 23.33 | 23.14 | 23.15 | 5,353 | -0.02(-0.08%) |
Dec 29, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.42 | 23.47 | 23.41 | 23.47 | 8,100 | -0.06(-0.26%) |
Dec 27, 2017 | 23.52 | 23.58 | 23.52 | 23.53 | 7,599 | +0.04(+0.19%) |
Dec 26, 2017 | 23.48 | 23.66 | 23.48 | 23.49 | 6,430 | -0.04(-0.19%) |
Dec 22, 2017 | 23.48 | 23.53 | 23.45 | 23.53 | 54,013 | -0.03(-0.11%) |
Dec 21, 2017 | 23.44 | 23.79 | 23.37 | 23.56 | 50,670 | +0.11(+0.49%) |
Dec 20, 2017 | 23.45 | 23.48 | 23.44 | 23.44 | 2,026 | -0.04(-0.19%) |
Dec 19, 2017 | 23.46 | 23.50 | 23.46 | 23.49 | 2,969 | -0.02(-0.10%) |
Dec 18, 2017 | 23.45 | 23.51 | 23.45 | 23.51 | 2,386 | +0.07(+0.28%) |
Dec 15, 2017 | 23.41 | 23.52 | 23.41 | 23.44 | 25,927 | +0.03(+0.11%) |
Dec 14, 2017 | 23.27 | 23.78 | 23.27 | 23.42 | 3,094 | -0.02(-0.08%) |
Dec 13, 2017 | 23.23 | 23.60 | 23.23 | 23.43 | 10,854 | +0.06(+0.26%) |
Dec 12, 2017 | 23.42 | 23.42 | 23.31 | 23.37 | 108,769 | +0.06(+0.25%) |
Dec 11, 2017 | 23.29 | 23.31 | 23.29 | 23.31 | 3,818 | +0.07(+0.31%) |
Dec 08, 2017 | 23.25 | 23.27 | 23.22 | 23.24 | 7,168 | -0.01(-0.02%) |
Dec 07, 2017 | 23.20 | 23.50 | 23.20 | 23.25 | 5,440 | -0.01(-0.04%) |
Dec 06, 2017 | 23.23 | 23.26 | 23.22 | 23.26 | 1,025 | +0.02(+0.08%) |
Dec 05, 2017 | 23.21 | 23.26 | 23.21 | 23.24 | 4,773 | +0.01(+0.03%) |
Dec 04, 2017 | 23.24 | 23.24 | 23.22 | 23.23 | 4,071 | -0.04(-0.19%) |