Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.42 | 24.59 | 24.15 | 24.42 | 72,477 | -0.03(-0.11%) |
Feb 27, 2018 | 24.16 | 24.69 | 24.16 | 24.45 | 57,623 | +0.10(+0.40%) |
Feb 26, 2018 | 24.34 | 24.74 | 24.19 | 24.35 | 38,680 | +0.14(+0.59%) |
Feb 23, 2018 | 24.28 | 25.29 | 23.98 | 24.21 | 23,163 | +0.28(+1.15%) |
Feb 22, 2018 | 23.97 | 25.75 | 23.85 | 23.93 | 36,032 | -0.18(-0.74%) |
Feb 21, 2018 | 23.97 | 25.69 | 23.89 | 24.11 | 119,305 | +0.14(+0.60%) |
Feb 20, 2018 | 23.79 | 23.97 | 23.79 | 23.97 | 10,127 | +0.17(+0.71%) |
Feb 16, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.68 | 23.97 | 23.61 | 23.97 | 20,969 | +0.30(+1.28%) |
Feb 14, 2018 | 23.54 | 23.77 | 23.50 | 23.66 | 27,994 | +0.19(+0.80%) |
Feb 13, 2018 | 23.54 | 23.57 | 23.48 | 23.48 | 7,506 | -0.13(-0.57%) |
Feb 12, 2018 | 23.49 | 23.62 | 23.49 | 23.61 | 17,895 | +0.15(+0.65%) |
Feb 09, 2018 | 23.54 | 23.54 | 23.46 | 23.46 | 13,873 | -0.11(-0.45%) |
Feb 08, 2018 | 23.62 | 23.96 | 23.56 | 23.56 | 37,946 | -0.01(-0.06%) |
Feb 07, 2018 | 23.68 | 23.50 | 23.58 | 11,354 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.75 | 23.79 | 23.42 | 23.60 | 19,289 | -0.30(-1.24%) |
Feb 05, 2018 | 23.89 | 23.92 | 23.88 | 23.90 | 6,868 | -0.05(-0.21%) |
Feb 02, 2018 | 23.86 | 23.95 | 23.86 | 23.95 | 9,170 | +0.09(+0.37%) |
Feb 01, 2018 | 23.85 | 23.93 | 23.85 | 23.86 | 12,864 | -0.06(-0.26%) |
Jan 31, 2018 | 23.80 | 23.97 | 23.80 | 23.92 | 9,632 | +0.06(+0.26%) |
Jan 30, 2018 | 23.94 | 23.97 | 23.85 | 23.86 | 10,953 | -0.12(-0.48%) |
Jan 29, 2018 | 24.02 | 24.02 | 23.97 | 23.97 | 5,789 | -0.06(-0.26%) |
Jan 26, 2018 | 23.98 | 24.04 | 23.97 | 24.04 | 8,234 | +0.04(+0.15%) |
Jan 25, 2018 | 23.95 | 24.00 | 23.93 | 24.00 | 8,569 | +0.02(+0.07%) |
Jan 24, 2018 | 23.98 | 24.02 | 23.96 | 23.98 | 15,832 | -0.01(-0.04%) |
Jan 23, 2018 | 23.98 | 23.99 | 23.92 | 23.99 | 10,646 | +0.03(+0.11%) |
Jan 22, 2018 | 23.90 | 23.97 | 23.90 | 23.97 | 10,509 | +0.04(+0.19%) |
Jan 19, 2018 | 23.89 | 23.93 | 23.88 | 23.92 | 7,886 | -0.02(-0.10%) |
Jan 18, 2018 | 23.93 | 23.95 | 23.93 | 23.95 | 1,666 | -0.03(-0.12%) |
Jan 17, 2018 | 23.85 | 23.97 | 23.83 | 23.97 | 21,065 | +0.06(+0.26%) |
Jan 16, 2018 | 23.89 | 23.93 | 23.87 | 23.91 | 8,752 | -0.15(-0.63%) |
Jan 12, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.82 | 23.87 | 23.82 | 23.83 | 16,142 | -0.04(-0.19%) |
Jan 10, 2018 | 23.79 | 23.93 | 23.79 | 23.88 | 16,703 | +0.05(+0.22%) |
Jan 09, 2018 | 23.56 | 23.85 | 23.50 | 23.82 | 36,391 | +0.20(+0.86%) |
Jan 08, 2018 | 23.48 | 23.65 | 23.32 | 23.62 | 51,120 | +0.19(+0.81%) |
Jan 05, 2018 | 23.45 | 23.53 | 23.43 | 23.43 | 17,038 | +0.04(+0.15%) |
Jan 04, 2018 | 23.45 | 23.47 | 23.34 | 23.40 | 3,575 | +0.09(+0.38%) |
Jan 03, 2018 | 23.35 | 23.38 | 23.31 | 23.31 | 9,135 | +0.09(+0.38%) |
Jan 02, 2018 | 23.40 | 23.40 | 23.21 | 23.22 | 5,337 | -0.02(-0.08%) |
Dec 29, 2017 | 23.24 | 23.24 | 23.24 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.49 | 23.54 | 23.48 | 23.54 | 8,076 | -0.06(-0.26%) |
Dec 27, 2017 | 23.59 | 23.65 | 23.59 | 23.60 | 7,576 | +0.04(+0.19%) |
Dec 26, 2017 | 23.55 | 23.73 | 23.55 | 23.56 | 6,411 | -0.04(-0.19%) |
Dec 22, 2017 | 23.55 | 23.60 | 23.52 | 23.60 | 53,852 | -0.03(-0.11%) |
Dec 21, 2017 | 23.51 | 23.87 | 23.44 | 23.63 | 50,519 | +0.11(+0.49%) |
Dec 20, 2017 | 23.52 | 23.55 | 23.51 | 23.51 | 2,020 | -0.04(-0.19%) |
Dec 19, 2017 | 23.53 | 23.57 | 23.53 | 23.56 | 2,960 | -0.02(-0.10%) |
Dec 18, 2017 | 23.52 | 23.58 | 23.52 | 23.58 | 2,379 | +0.07(+0.28%) |
Dec 15, 2017 | 23.48 | 23.59 | 23.48 | 23.51 | 25,849 | +0.03(+0.11%) |
Dec 14, 2017 | 23.34 | 23.85 | 23.34 | 23.49 | 3,085 | -0.02(-0.08%) |
Dec 13, 2017 | 23.30 | 23.67 | 23.30 | 23.50 | 10,822 | +0.06(+0.26%) |
Dec 12, 2017 | 23.49 | 23.49 | 23.38 | 23.44 | 108,445 | +0.06(+0.25%) |
Dec 11, 2017 | 23.36 | 23.38 | 23.36 | 23.38 | 3,806 | +0.07(+0.31%) |
Dec 08, 2017 | 23.32 | 23.34 | 23.29 | 23.31 | 7,146 | -0.01(-0.03%) |
Dec 07, 2017 | 23.26 | 23.57 | 23.26 | 23.32 | 5,424 | -0.01(-0.04%) |
Dec 06, 2017 | 23.30 | 23.33 | 23.29 | 23.33 | 1,022 | +0.02(+0.08%) |
Dec 05, 2017 | 23.28 | 23.33 | 23.28 | 23.31 | 4,759 | +0.01(+0.04%) |
Dec 04, 2017 | 23.31 | 23.31 | 23.29 | 23.30 | 4,059 | -0.04(-0.19%) |