Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.20 | 26.33 | 25.92 | 25.93 | 1,268,321 | -0.15(-0.58%) |
Feb 27, 2018 | 26.39 | 26.50 | 26.08 | 26.08 | 549,694 | -0.34(-1.29%) |
Feb 26, 2018 | 26.13 | 26.43 | 26.07 | 26.43 | 247,768 | +0.37(+1.40%) |
Feb 23, 2018 | 25.74 | 26.06 | 25.72 | 26.06 | 193,912 | +0.54(+2.11%) |
Feb 22, 2018 | 25.63 | 25.77 | 25.49 | 25.52 | 978,374 | -0.03(-0.11%) |
Feb 21, 2018 | 25.78 | 25.98 | 25.50 | 25.55 | 193,389 | -0.11(-0.44%) |
Feb 20, 2018 | 25.51 | 25.79 | 25.51 | 25.66 | 446,244 | -0.06(-0.23%) |
Feb 16, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.56 | 25.77 | 25.26 | 25.77 | 306,672 | +0.48(+1.89%) |
Feb 14, 2018 | 24.62 | 25.31 | 24.54 | 25.30 | 436,600 | +0.54(+2.18%) |
Feb 13, 2018 | 24.52 | 24.77 | 24.50 | 24.76 | 166,408 | +0.13(+0.52%) |
Feb 12, 2018 | 24.42 | 24.76 | 24.34 | 24.63 | 226,697 | +0.46(+1.90%) |
Feb 09, 2018 | 24.02 | 24.30 | 23.23 | 24.17 | 419,842 | +0.52(+2.21%) |
Feb 08, 2018 | 24.69 | 24.73 | 23.63 | 23.65 | 990,335 | -0.99(-4.01%) |
Feb 07, 2018 | 24.87 | 25.08 | 24.62 | 24.63 | 414,289 | -0.36(-1.44%) |
Feb 06, 2018 | 24.03 | 25.02 | 23.90 | 25.00 | 745,388 | +0.35(+1.42%) |
Feb 05, 2018 | 25.10 | 25.45 | 24.39 | 24.65 | 579,439 | -0.68(-2.70%) |
Feb 02, 2018 | 25.80 | 25.86 | 25.33 | 25.33 | 520,830 | -0.79(-3.02%) |
Feb 01, 2018 | 26.06 | 26.32 | 26.06 | 26.12 | 209,839 | -0.03(-0.11%) |
Jan 31, 2018 | 26.18 | 26.21 | 26.00 | 26.15 | 1,287,181 | +0.15(+0.58%) |
Jan 30, 2018 | 26.05 | 26.11 | 25.97 | 25.99 | 214,164 | -0.30(-1.12%) |
Jan 29, 2018 | 26.45 | 26.45 | 26.27 | 26.29 | 306,357 | -0.22(-0.82%) |
Jan 26, 2018 | 26.31 | 26.52 | 26.24 | 26.51 | 206,125 | +0.39(+1.51%) |
Jan 25, 2018 | 26.33 | 26.36 | 26.09 | 26.11 | 309,436 | -0.11(-0.41%) |
Jan 24, 2018 | 26.46 | 26.47 | 26.10 | 26.22 | 2,580,123 | -0.23(-0.88%) |
Jan 23, 2018 | 26.34 | 26.47 | 26.34 | 26.45 | 269,530 | +0.22(+0.85%) |
Jan 22, 2018 | 26.02 | 26.28 | 25.99 | 26.23 | 320,667 | +0.19(+0.71%) |
Jan 19, 2018 | 26.06 | 26.11 | 25.95 | 26.04 | 299,225 | +0.07(+0.26%) |
Jan 18, 2018 | 25.93 | 26.04 | 25.87 | 25.97 | 240,056 | +0.04(+0.16%) |
Jan 17, 2018 | 25.67 | 25.96 | 25.60 | 25.93 | 710,600 | +0.42(+1.66%) |
Jan 16, 2018 | 25.76 | 25.87 | 25.50 | 25.51 | 563,071 | -0.03(-0.11%) |
Jan 12, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.17(+0.66%) | |
Jan 11, 2018 | 25.32 | 25.39 | 25.26 | 25.37 | 199,911 | +0.09(+0.37%) |
Jan 10, 2018 | 25.30 | 25.17 | 25.28 | 262,159 | -0.14(-0.56%) | |
Jan 09, 2018 | 25.53 | 25.53 | 25.37 | 25.42 | 217,418 | -0.10(-0.37%) |
Jan 08, 2018 | 25.42 | 25.54 | 25.41 | 25.51 | 222,404 | +0.07(+0.26%) |
Jan 05, 2018 | 25.29 | 25.45 | 25.24 | 25.45 | 277,387 | +0.27(+1.07%) |
Jan 04, 2018 | 25.10 | 25.23 | 25.10 | 25.18 | 183,688 | +0.16(+0.65%) |
Jan 03, 2018 | 24.82 | 25.04 | 24.77 | 25.01 | 278,696 | +0.26(+1.07%) |
Jan 02, 2018 | 24.55 | 24.75 | 24.47 | 24.75 | 261,252 | +0.34(+1.40%) |
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.36%) | |
Dec 28, 2017 | 24.53 | 24.55 | 24.46 | 24.50 | 230,084 | +0.06(+0.26%) |
Dec 27, 2017 | 24.39 | 24.45 | 24.39 | 24.43 | 222,820 | +0.04(+0.18%) |
Dec 26, 2017 | 24.39 | 24.53 | 24.30 | 24.39 | 369,360 | -0.19(-0.76%) |
Dec 22, 2017 | 24.56 | 24.58 | 24.47 | 24.58 | 201,831 | +0.01(+0.05%) |
Dec 21, 2017 | 24.63 | 24.72 | 24.53 | 24.56 | 216,103 | -0.05(-0.21%) |
Dec 20, 2017 | 24.72 | 24.72 | 24.50 | 24.61 | 391,972 | +0.02(+0.06%) |
Dec 19, 2017 | 24.69 | 24.71 | 24.57 | 24.60 | 1,089,598 | -0.13(-0.54%) |
Dec 18, 2017 | 24.69 | 24.77 | 24.67 | 24.73 | 158,658 | +0.22(+0.89%) |
Dec 15, 2017 | 24.36 | 24.55 | 24.26 | 24.51 | 195,097 | +0.19(+0.79%) |
Dec 14, 2017 | 24.36 | 24.43 | 24.30 | 24.32 | 136,825 | -0.03(-0.12%) |
Dec 13, 2017 | 24.38 | 24.43 | 24.33 | 24.35 | 157,734 | +0.04(+0.18%) |
Dec 12, 2017 | 24.33 | 24.39 | 24.31 | 24.31 | 124,377 | -0.09(-0.38%) |
Dec 11, 2017 | 24.22 | 24.41 | 24.22 | 24.40 | 144,299 | +0.19(+0.79%) |
Dec 08, 2017 | 24.25 | 24.33 | 24.17 | 24.21 | 107,329 | +0.15(+0.62%) |
Dec 07, 2017 | 23.95 | 24.09 | 23.92 | 24.06 | 637,582 | +0.19(+0.81%) |
Dec 06, 2017 | 23.64 | 23.93 | 23.58 | 23.87 | 227,074 | +0.09(+0.36%) |
Dec 05, 2017 | 23.73 | 24.03 | 23.64 | 23.78 | 274,714 | -0.02(-0.07%) |
Dec 04, 2017 | 24.34 | 24.34 | 23.77 | 23.80 | 250,463 | -0.41(-1.68%) |