Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.71 | 25.71 | 25.41 | 25.42 | 16,404 | -0.41(-1.59%) |
Feb 27, 2018 | 25.81 | 25.91 | 25.76 | 25.83 | 29,363 | -0.46(-1.75%) |
Feb 26, 2018 | 26.14 | 26.32 | 26.00 | 26.29 | 12,984 | +0.16(+0.63%) |
Feb 23, 2018 | 25.95 | 26.15 | 25.95 | 26.12 | 22,231 | +0.78(+3.08%) |
Feb 22, 2018 | 25.29 | 25.52 | 25.22 | 25.34 | 42,150 | -0.19(-0.72%) |
Feb 21, 2018 | 25.80 | 25.53 | 25.53 | 18,970 | -0.08(-0.31%) | |
Feb 20, 2018 | 25.81 | 25.87 | 25.53 | 25.61 | 243,556 | +0.19(+0.75%) |
Feb 16, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.38(-1.47%) | |
Feb 15, 2018 | 25.74 | 25.82 | 25.62 | 25.80 | 342,441 | +0.16(+0.62%) |
Feb 14, 2018 | 25.13 | 25.68 | 25.13 | 25.64 | 43,392 | +0.60(+2.40%) |
Feb 13, 2018 | 25.03 | 25.11 | 24.97 | 25.04 | 39,955 | +0.13(+0.54%) |
Feb 12, 2018 | 24.84 | 25.09 | 24.82 | 24.91 | 140,194 | +0.29(+1.16%) |
Feb 09, 2018 | 24.62 | 24.81 | 24.35 | 24.62 | 43,564 | -0.03(-0.12%) |
Feb 08, 2018 | 24.98 | 24.98 | 24.55 | 24.65 | 50,208 | -1.10(-4.27%) |
Feb 07, 2018 | 26.20 | 23.68 | 25.75 | 844,116 | +2.07(+8.74%) | |
Feb 06, 2018 | 23.73 | 23.92 | 23.61 | 23.68 | 63,881 | -0.88(-3.58%) |
Feb 05, 2018 | 24.48 | 24.58 | 24.41 | 24.56 | 35,155 | -0.18(-0.73%) |
Feb 02, 2018 | 24.82 | 24.84 | 24.69 | 24.74 | 39,533 | -0.03(-0.12%) |
Feb 01, 2018 | 24.69 | 24.80 | 24.65 | 24.77 | 18,913 | +0.18(+0.73%) |
Jan 31, 2018 | 24.89 | 24.92 | 24.58 | 24.59 | 68,359 | -0.29(-1.17%) |
Jan 30, 2018 | 25.02 | 25.02 | 24.84 | 24.88 | 12,050 | -0.11(-0.44%) |
Jan 29, 2018 | 25.02 | 25.02 | 24.94 | 24.99 | 35,497 | -0.06(-0.24%) |
Jan 26, 2018 | 25.04 | 25.13 | 25.01 | 25.05 | 45,496 | +0.04(+0.16%) |
Jan 25, 2018 | 25.10 | 25.23 | 25.01 | 25.01 | 27,328 | -0.13(-0.52%) |
Jan 24, 2018 | 25.28 | 25.35 | 24.99 | 25.14 | 46,675 | +0.42(+1.70%) |
Jan 23, 2018 | 24.59 | 24.74 | 24.59 | 24.72 | 22,624 | +0.09(+0.37%) |
Jan 22, 2018 | 24.62 | 24.70 | 24.55 | 24.63 | 27,790 | -0.04(-0.16%) |
Jan 19, 2018 | 24.62 | 24.67 | 24.50 | 24.67 | 53,620 | -0.01(-0.06%) |
Jan 18, 2018 | 24.59 | 24.75 | 24.59 | 24.68 | 54,601 | +0.36(+1.50%) |
Jan 17, 2018 | 24.31 | 24.50 | 24.29 | 24.32 | 40,561 | +0.13(+0.54%) |
Jan 16, 2018 | 24.21 | 24.21 | 24.09 | 24.19 | 78,713 | +0.24(+1.00%) |
Jan 12, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.36(+1.53%) | |
Jan 11, 2018 | 23.62 | 23.66 | 23.53 | 23.59 | 35,932 | +0.25(+1.07%) |
Jan 10, 2018 | 23.37 | 23.44 | 23.30 | 23.34 | 49,784 | -0.06(-0.26%) |
Jan 09, 2018 | 23.25 | 23.42 | 23.25 | 23.40 | 145,357 | +0.11(+0.49%) |
Jan 08, 2018 | 23.35 | 23.40 | 23.27 | 23.29 | 33,328 | -0.29(-1.25%) |
Jan 05, 2018 | 23.52 | 23.64 | 23.52 | 23.58 | 42,650 | +0.07(+0.30%) |
Jan 04, 2018 | 23.64 | 23.67 | 23.50 | 23.51 | 37,237 | +0.23(+0.99%) |
Jan 03, 2018 | 23.16 | 23.37 | 23.16 | 23.28 | 49,086 | -0.06(-0.26%) |
Jan 02, 2018 | 23.45 | 23.31 | 23.34 | 27,125 | -0.04(-0.17%) | |
Dec 29, 2017 | 23.38 | 23.38 | 23.38 | 0 | +0.05(+0.24%) | |
Dec 28, 2017 | 23.32 | 23.40 | 23.27 | 23.32 | 25,304 | +0.05(+0.24%) |
Dec 27, 2017 | 23.22 | 23.29 | 23.19 | 23.27 | 27,071 | +0.08(+0.34%) |
Dec 26, 2017 | 23.11 | 23.19 | 23.11 | 23.19 | 5,197 | +0.04(+0.15%) |
Dec 22, 2017 | 23.20 | 23.21 | 23.13 | 23.16 | 15,761 | -0.07(-0.32%) |
Dec 21, 2017 | 23.10 | 23.32 | 23.07 | 23.23 | 27,500 | +0.14(+0.61%) |
Dec 20, 2017 | 23.22 | 23.35 | 23.08 | 23.09 | 70,651 | -0.18(-0.77%) |
Dec 19, 2017 | 23.29 | 23.32 | 23.20 | 23.27 | 20,233 | -0.23(-0.98%) |
Dec 18, 2017 | 23.47 | 23.58 | 23.47 | 23.50 | 25,509 | +0.12(+0.53%) |
Dec 15, 2017 | 23.30 | 23.42 | 23.30 | 23.38 | 28,964 | +0.08(+0.35%) |
Dec 14, 2017 | 23.32 | 23.42 | 23.20 | 23.29 | 311,660 | +0.19(+0.83%) |
Dec 13, 2017 | 23.18 | 23.18 | 23.05 | 23.10 | 20,351 | +0.23(+1.01%) |
Dec 12, 2017 | 22.64 | 22.91 | 22.64 | 22.87 | 20,588 | +0.07(+0.29%) |
Dec 11, 2017 | 22.72 | 22.88 | 22.72 | 22.80 | 44,894 | +0.02(+0.07%) |
Dec 08, 2017 | 22.74 | 22.82 | 22.71 | 22.79 | 21,682 | +0.00(+0.00%) |
Dec 07, 2017 | 22.89 | 22.94 | 22.74 | 22.79 | 36,839 | -0.02(-0.09%) |
Dec 06, 2017 | 22.63 | 22.81 | 22.63 | 22.81 | 20,199 | -0.05(-0.20%) |
Dec 05, 2017 | 22.94 | 22.94 | 22.82 | 22.86 | 67,747 | -0.50(-2.16%) |
Dec 04, 2017 | 23.37 | 23.48 | 23.36 | 23.36 | 17,473 | -0.19(-0.81%) |