Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.10 | 23.31 | 22.82 | 22.82 | 538,245 | -0.22(-0.96%) |
Feb 27, 2018 | 23.55 | 23.55 | 23.04 | 23.04 | 626,453 | -0.50(-2.11%) |
Feb 26, 2018 | 23.49 | 23.61 | 23.13 | 23.53 | 564,433 | +0.08(+0.34%) |
Feb 23, 2018 | 23.09 | 23.47 | 23.07 | 23.46 | 630,529 | +0.28(+1.22%) |
Feb 22, 2018 | 23.17 | 1,277,497 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.14 | 24.23 | 23.90 | 23.91 | 765,220 | -0.17(-0.69%) |
Feb 20, 2018 | 24.19 | 24.24 | 23.99 | 24.08 | 426,274 | -0.24(-0.97%) |
Feb 16, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.61 | 24.65 | 24.29 | 24.46 | 425,345 | -0.05(-0.19%) |
Feb 14, 2018 | 23.78 | 24.60 | 23.72 | 24.50 | 577,356 | +0.49(+2.03%) |
Feb 13, 2018 | 24.07 | 24.22 | 23.85 | 24.02 | 906,696 | -0.06(-0.26%) |
Feb 12, 2018 | 24.46 | 24.50 | 23.99 | 24.08 | 1,253,034 | -0.22(-0.91%) |
Feb 09, 2018 | 24.88 | 24.88 | 23.87 | 24.30 | 847,723 | -0.38(-1.53%) |
Feb 08, 2018 | 25.49 | 25.73 | 24.67 | 24.68 | 824,298 | -0.94(-3.66%) |
Feb 07, 2018 | 25.00 | 25.85 | 24.67 | 25.62 | 1,365,235 | +0.65(+2.62%) |
Feb 06, 2018 | 24.47 | 24.96 | 24.04 | 24.96 | 1,359,192 | -0.19(-0.75%) |
Feb 05, 2018 | 25.53 | 25.64 | 25.03 | 25.15 | 582,853 | -0.54(-2.09%) |
Feb 02, 2018 | 26.24 | 26.40 | 25.67 | 25.69 | 592,554 | -0.79(-2.98%) |
Feb 01, 2018 | 26.55 | 26.76 | 26.17 | 26.47 | 447,329 | -0.30(-1.12%) |
Jan 31, 2018 | 26.60 | 26.94 | 26.58 | 26.77 | 645,441 | +0.23(+0.86%) |
Jan 30, 2018 | 26.58 | 26.58 | 26.32 | 26.55 | 309,324 | -0.15(-0.56%) |
Jan 29, 2018 | 26.72 | 26.95 | 26.65 | 26.69 | 358,892 | -0.02(-0.06%) |
Jan 26, 2018 | 26.35 | 26.83 | 26.10 | 26.71 | 1,094,869 | +0.43(+1.62%) |
Jan 25, 2018 | 26.66 | 26.72 | 26.25 | 26.29 | 525,528 | -0.29(-1.10%) |
Jan 24, 2018 | 26.85 | 26.89 | 26.40 | 26.58 | 343,876 | -0.12(-0.44%) |
Jan 23, 2018 | 26.40 | 26.76 | 26.17 | 26.69 | 385,832 | +0.24(+0.92%) |
Jan 22, 2018 | 26.33 | 26.47 | 26.05 | 26.45 | 409,003 | +0.09(+0.33%) |
Jan 19, 2018 | 25.96 | 26.65 | 25.95 | 26.36 | 855,182 | +0.50(+1.95%) |
Jan 18, 2018 | 25.50 | 25.95 | 25.44 | 25.86 | 473,434 | +0.41(+1.61%) |
Jan 17, 2018 | 25.43 | 25.58 | 25.29 | 25.45 | 308,126 | +0.14(+0.56%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.16 | 25.31 | 509,395 | -0.36(-1.41%) |
Jan 12, 2018 | 25.67 | 25.67 | 25.67 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.43 | 25.69 | 25.22 | 25.51 | 501,890 | +0.15(+0.59%) |
Jan 10, 2018 | 25.36 | 395,851 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.85 | 25.85 | 25.54 | 25.60 | 289,767 | -0.19(-0.73%) |
Jan 08, 2018 | 25.71 | 25.88 | 25.61 | 25.79 | 367,713 | +0.18(+0.71%) |
Jan 05, 2018 | 25.71 | 25.74 | 25.51 | 25.61 | 262,975 | +0.09(+0.34%) |
Jan 04, 2018 | 25.33 | 25.58 | 25.19 | 25.52 | 389,355 | +0.23(+0.90%) |
Jan 03, 2018 | 25.55 | 25.55 | 25.25 | 25.29 | 339,528 | -0.16(-0.62%) |
Jan 02, 2018 | 25.46 | 25.65 | 25.36 | 25.45 | 339,362 | -0.01(-0.03%) |
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.63 | 25.69 | 25.40 | 25.59 | 166,641 | +0.01(+0.03%) |
Dec 27, 2017 | 25.52 | 25.74 | 25.50 | 25.58 | 237,630 | +0.06(+0.22%) |
Dec 26, 2017 | 25.48 | 25.66 | 25.48 | 25.53 | 102,221 | +0.05(+0.19%) |
Dec 22, 2017 | 25.25 | 25.52 | 25.13 | 25.48 | 230,083 | +0.13(+0.50%) |
Dec 21, 2017 | 25.52 | 25.62 | 25.34 | 25.36 | 231,415 | -0.01(-0.03%) |
Dec 20, 2017 | 25.40 | 25.47 | 25.20 | 25.36 | 342,973 | +0.02(+0.09%) |
Dec 19, 2017 | 25.18 | 25.43 | 25.18 | 25.34 | 328,382 | +0.21(+0.82%) |
Dec 18, 2017 | 25.12 | 25.33 | 24.90 | 25.13 | 458,324 | +0.23(+0.92%) |
Dec 15, 2017 | 25.36 | 25.70 | 24.87 | 24.91 | 808,945 | -0.34(-1.34%) |
Dec 14, 2017 | 25.31 | 25.52 | 25.13 | 25.24 | 531,656 | -0.06(-0.22%) |
Dec 13, 2017 | 25.03 | 25.32 | 25.01 | 25.30 | 347,098 | +0.24(+0.94%) |
Dec 12, 2017 | 25.27 | 25.27 | 25.00 | 25.06 | 372,598 | -0.17(-0.69%) |
Dec 11, 2017 | 25.40 | 25.40 | 25.06 | 25.24 | 275,299 | -0.07(-0.28%) |
Dec 08, 2017 | 25.10 | 25.32 | 24.98 | 25.31 | 459,575 | +0.39(+1.58%) |
Dec 07, 2017 | 24.82 | 25.11 | 24.69 | 24.91 | 305,818 | +0.09(+0.38%) |
Dec 06, 2017 | 24.77 | 25.04 | 24.76 | 24.82 | 283,647 | +0.10(+0.41%) |
Dec 05, 2017 | 24.68 | 24.84 | 24.56 | 24.72 | 324,189 | +0.14(+0.58%) |
Dec 04, 2017 | 25.43 | 25.47 | 24.40 | 24.57 | 876,369 | -0.62(-2.47%) |