Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.32 | 25.36 | 25.10 | 25.10 | 2,903 | -0.14(-0.55%) |
Feb 27, 2018 | 25.46 | 25.46 | 25.24 | 25.24 | 16,942 | -0.33(-1.29%) |
Feb 26, 2018 | 25.46 | 25.59 | 25.42 | 25.57 | 7,901 | +0.27(+1.07%) |
Feb 23, 2018 | 25.25 | 25.30 | 25.25 | 25.30 | 4,748 | +0.20(+0.80%) |
Feb 22, 2018 | 25.16 | 25.27 | 25.10 | 25.10 | 4,782 | +0.06(+0.24%) |
Feb 21, 2018 | 25.24 | 25.04 | 25.04 | 6,045 | +0.17(+0.68%) | |
Feb 20, 2018 | 24.91 | 24.94 | 24.87 | 24.87 | 6,650 | -0.04(-0.16%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 24.80 | 24.91 | 24.80 | 24.91 | 12,633 | +0.27(+1.10%) |
Feb 14, 2018 | 24.60 | 24.65 | 24.57 | 24.64 | 5,700 | +0.18(+0.74%) |
Feb 13, 2018 | 24.46 | 24.35 | 24.46 | 4,859 | +0.11(+0.45%) | |
Feb 12, 2018 | 24.23 | 24.40 | 24.23 | 24.35 | 4,394 | +0.16(+0.66%) |
Feb 09, 2018 | 24.00 | 24.19 | 23.59 | 24.19 | 4,844 | +0.29(+1.21%) |
Feb 08, 2018 | 24.35 | 23.90 | 23.90 | 16,534 | -0.45(-1.85%) | |
Feb 07, 2018 | 24.50 | 24.62 | 24.35 | 24.35 | 19,516 | -0.40(-1.62%) |
Feb 06, 2018 | 24.50 | 24.75 | 24.50 | 24.75 | 4,130 | +0.02(+0.08%) |
Feb 05, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 191 | -0.25(-1.00%) |
Feb 02, 2018 | 25.00 | 25.04 | 24.82 | 24.98 | 9,900 | -0.22(-0.87%) |
Feb 01, 2018 | 25.20 | 25.27 | 25.20 | 25.20 | 5,324 | -0.09(-0.36%) |
Jan 31, 2018 | 25.36 | 25.43 | 25.29 | 25.29 | 7,502 | -0.11(-0.43%) |
Jan 30, 2018 | 25.72 | 25.37 | 25.40 | 2,697 | -0.32(-1.24%) | |
Jan 29, 2018 | 25.83 | 25.83 | 25.72 | 25.72 | 4,301 | -0.34(-1.30%) |
Jan 26, 2018 | 25.80 | 26.06 | 25.80 | 26.06 | 4,564 | +0.26(+1.01%) |
Jan 25, 2018 | 25.65 | 25.87 | 25.61 | 25.80 | 2,882 | -0.03(-0.12%) |
Jan 24, 2018 | 25.65 | 25.89 | 25.61 | 25.83 | 5,966 | -0.12(-0.46%) |
Jan 23, 2018 | 25.97 | 25.97 | 25.94 | 25.95 | 1,441 | +0.05(+0.19%) |
Jan 22, 2018 | 25.80 | 25.90 | 25.80 | 25.90 | 400 | +0.17(+0.66%) |
Jan 19, 2018 | 25.55 | 25.84 | 25.55 | 25.73 | 10,041 | +0.32(+1.26%) |
Jan 18, 2018 | 25.51 | 25.51 | 25.37 | 25.41 | 16,944 | +0.00(+0.00%) |
Jan 17, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 2,909 | +0.00(+0.00%) |
Jan 16, 2018 | 25.33 | 25.25 | 25.41 | 19,082 | +0.08(+0.32%) | |
Jan 15, 2018 | 25.40 | 25.40 | 25.33 | 25.33 | 1,336 | -0.36(-1.40%) |
Jan 12, 2018 | 25.47 | 25.70 | 25.47 | 25.69 | 60,047 | +0.09(+0.35%) |
Jan 11, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 1,050 | +0.50(+1.99%) |
Jan 10, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 150 | -0.07(-0.28%) |
Jan 09, 2018 | 25.21 | 25.30 | 25.10 | 25.17 | 15,980 | -0.07(-0.28%) |
Jan 08, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 761 | +0.01(+0.04%) |
Jan 05, 2018 | 25.25 | 25.25 | 25.23 | 25.23 | 6,864 | +0.11(+0.44%) |
Jan 04, 2018 | 25.21 | 25.27 | 25.12 | 25.12 | 4,231 | -0.12(-0.48%) |
Jan 03, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 1,625 | +0.33(+1.32%) |
Jan 02, 2018 | 25.01 | 25.01 | 24.91 | 24.91 | 5,607 | +0.17(+0.69%) |
Dec 29, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.21(+0.86%) | |
Dec 28, 2017 | 24.73 | 24.73 | 24.53 | 24.53 | 2,516 | -0.03(-0.12%) |
Dec 27, 2017 | 24.60 | 24.60 | 24.54 | 24.56 | 4,238 | +0.06(+0.24%) |
Dec 22, 2017 | 24.65 | 24.66 | 24.50 | 24.50 | 982 | +0.10(+0.41%) |
Dec 21, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 2,796 | -0.02(-0.08%) |
Dec 20, 2017 | 24.61 | 24.62 | 24.42 | 24.42 | 4,374 | -0.11(-0.45%) |
Dec 19, 2017 | 24.55 | 24.55 | 24.47 | 24.53 | 5,297 | -0.07(-0.28%) |
Dec 18, 2017 | 24.60 | 24.63 | 24.60 | 24.60 | 5,105 | -0.05(-0.20%) |
Dec 15, 2017 | 24.29 | 24.65 | 24.29 | 24.65 | 11,294 | +0.05(+0.20%) |
Dec 14, 2017 | 24.65 | 24.65 | 24.60 | 24.60 | 809 | -0.05(-0.20%) |
Dec 13, 2017 | 24.45 | 24.65 | 24.45 | 24.65 | 3,055 | +0.24(+0.98%) |
Dec 12, 2017 | 24.48 | 24.50 | 24.41 | 24.41 | 723 | -0.02(-0.08%) |
Dec 08, 2017 | 24.43 | 24.43 | 24.43 | 62 | +0.28(+1.16%) | |
Dec 07, 2017 | 24.05 | 24.15 | 24.04 | 24.15 | 1,436 | +0.20(+0.84%) |
Dec 06, 2017 | 23.96 | 23.96 | 23.95 | 23.95 | 1,036 | -0.21(-0.87%) |
Dec 05, 2017 | 24.17 | 24.17 | 24.16 | 24.16 | 5,002 | -0.13(-0.54%) |
Dec 04, 2017 | 24.29 | 24.27 | 24.29 | 5,118 | +0.02(+0.08%) |