Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.38 | 24.55 | 24.12 | 24.38 | 72,585 | -0.03(-0.11%) |
Feb 27, 2018 | 24.13 | 24.65 | 24.13 | 24.41 | 57,710 | +0.10(+0.40%) |
Feb 26, 2018 | 24.30 | 24.70 | 24.15 | 24.31 | 38,738 | +0.14(+0.59%) |
Feb 23, 2018 | 24.24 | 25.25 | 23.94 | 24.17 | 23,198 | +0.28(+1.15%) |
Feb 22, 2018 | 23.94 | 25.71 | 23.81 | 23.89 | 36,086 | -0.18(-0.74%) |
Feb 21, 2018 | 23.93 | 25.65 | 23.86 | 24.07 | 119,483 | +0.14(+0.60%) |
Feb 20, 2018 | 23.75 | 23.93 | 23.75 | 23.93 | 10,142 | +0.17(+0.71%) |
Feb 16, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.65 | 23.93 | 23.57 | 23.93 | 21,000 | +0.30(+1.28%) |
Feb 14, 2018 | 23.50 | 23.73 | 23.47 | 23.63 | 28,036 | +0.19(+0.80%) |
Feb 13, 2018 | 23.51 | 23.54 | 23.44 | 23.44 | 7,517 | -0.13(-0.57%) |
Feb 12, 2018 | 23.46 | 23.58 | 23.46 | 23.57 | 17,922 | +0.15(+0.65%) |
Feb 09, 2018 | 23.50 | 23.50 | 23.42 | 23.42 | 13,894 | -0.11(-0.45%) |
Feb 08, 2018 | 23.58 | 23.92 | 23.53 | 23.53 | 38,003 | -0.01(-0.06%) |
Feb 07, 2018 | 23.64 | 23.47 | 23.54 | 11,371 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.72 | 23.76 | 23.39 | 23.57 | 19,318 | -0.30(-1.24%) |
Feb 05, 2018 | 23.86 | 23.89 | 23.84 | 23.86 | 6,879 | -0.05(-0.21%) |
Feb 02, 2018 | 23.82 | 23.91 | 23.82 | 23.91 | 9,183 | +0.09(+0.37%) |
Feb 01, 2018 | 23.82 | 23.90 | 23.82 | 23.82 | 12,884 | -0.06(-0.26%) |
Jan 31, 2018 | 23.76 | 23.93 | 23.76 | 23.89 | 9,646 | +0.06(+0.26%) |
Jan 30, 2018 | 23.90 | 23.94 | 23.81 | 23.82 | 10,969 | -0.12(-0.48%) |
Jan 29, 2018 | 23.98 | 23.98 | 23.93 | 23.94 | 5,798 | -0.06(-0.26%) |
Jan 26, 2018 | 23.95 | 24.00 | 23.93 | 24.00 | 8,246 | +0.04(+0.15%) |
Jan 25, 2018 | 23.92 | 23.97 | 23.90 | 23.97 | 8,582 | +0.02(+0.07%) |
Jan 24, 2018 | 23.95 | 23.98 | 23.92 | 23.95 | 15,856 | -0.01(-0.04%) |
Jan 23, 2018 | 23.95 | 23.96 | 23.89 | 23.96 | 10,662 | +0.03(+0.11%) |
Jan 22, 2018 | 23.86 | 23.93 | 23.86 | 23.93 | 10,525 | +0.04(+0.19%) |
Jan 19, 2018 | 23.85 | 23.89 | 23.85 | 23.89 | 7,898 | -0.02(-0.10%) |
Jan 18, 2018 | 23.89 | 23.91 | 23.89 | 23.91 | 1,668 | -0.03(-0.12%) |
Jan 17, 2018 | 23.81 | 23.94 | 23.80 | 23.94 | 21,097 | +0.06(+0.26%) |
Jan 16, 2018 | 23.85 | 23.89 | 23.84 | 23.88 | 8,765 | -0.15(-0.63%) |
Jan 12, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.79 | 23.83 | 23.79 | 23.80 | 16,166 | -0.04(-0.19%) |
Jan 10, 2018 | 23.75 | 23.89 | 23.75 | 23.84 | 16,728 | +0.05(+0.22%) |
Jan 09, 2018 | 23.52 | 23.81 | 23.47 | 23.79 | 36,445 | +0.20(+0.86%) |
Jan 08, 2018 | 23.45 | 23.62 | 23.29 | 23.59 | 51,197 | +0.19(+0.81%) |
Jan 05, 2018 | 23.42 | 23.49 | 23.40 | 23.40 | 17,064 | +0.04(+0.15%) |
Jan 04, 2018 | 23.41 | 23.43 | 23.31 | 23.36 | 3,581 | +0.09(+0.38%) |
Jan 03, 2018 | 23.32 | 23.34 | 23.27 | 23.27 | 9,149 | +0.09(+0.38%) |
Jan 02, 2018 | 23.37 | 23.37 | 23.17 | 23.18 | 5,345 | -0.02(-0.08%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.46 | 23.50 | 23.44 | 23.50 | 8,088 | -0.06(-0.26%) |
Dec 27, 2017 | 23.56 | 23.62 | 23.56 | 23.57 | 7,588 | +0.04(+0.19%) |
Dec 26, 2017 | 23.51 | 23.70 | 23.51 | 23.52 | 6,420 | -0.04(-0.19%) |
Dec 22, 2017 | 23.51 | 23.57 | 23.49 | 23.57 | 53,933 | -0.03(-0.11%) |
Dec 21, 2017 | 23.48 | 23.83 | 23.41 | 23.59 | 50,595 | +0.11(+0.49%) |
Dec 20, 2017 | 23.49 | 23.51 | 23.48 | 23.48 | 2,023 | -0.04(-0.19%) |
Dec 19, 2017 | 23.49 | 23.54 | 23.49 | 23.52 | 2,965 | -0.02(-0.10%) |
Dec 18, 2017 | 23.49 | 23.55 | 23.49 | 23.54 | 2,382 | +0.07(+0.28%) |
Dec 15, 2017 | 23.44 | 23.55 | 23.44 | 23.48 | 25,888 | +0.03(+0.11%) |
Dec 14, 2017 | 23.30 | 23.81 | 23.30 | 23.45 | 3,089 | -0.02(-0.07%) |
Dec 13, 2017 | 23.26 | 23.64 | 23.26 | 23.47 | 10,838 | +0.06(+0.26%) |
Dec 12, 2017 | 23.46 | 23.46 | 23.34 | 23.41 | 108,608 | +0.06(+0.25%) |
Dec 11, 2017 | 23.33 | 23.35 | 23.32 | 23.35 | 3,812 | +0.07(+0.31%) |
Dec 08, 2017 | 23.28 | 23.31 | 23.26 | 23.28 | 7,157 | -0.01(-0.03%) |
Dec 07, 2017 | 23.23 | 23.54 | 23.23 | 23.28 | 5,432 | -0.01(-0.04%) |
Dec 06, 2017 | 23.27 | 23.29 | 23.26 | 23.29 | 1,024 | +0.02(+0.08%) |
Dec 05, 2017 | 23.25 | 23.29 | 23.25 | 23.27 | 4,766 | +0.01(+0.04%) |
Dec 04, 2017 | 23.27 | 23.27 | 23.25 | 23.26 | 4,065 | -0.04(-0.19%) |