Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.51 | 25.58 | 24.87 | 24.87 | 202,393 | -0.52(-2.05%) |
Feb 27, 2018 | 25.72 | 25.84 | 25.38 | 25.39 | 179,195 | -0.34(-1.33%) |
Feb 26, 2018 | 25.68 | 25.77 | 25.57 | 25.73 | 231,532 | +0.16(+0.61%) |
Feb 23, 2018 | 25.26 | 25.58 | 25.25 | 25.57 | 251,583 | +0.49(+1.96%) |
Feb 22, 2018 | 25.03 | 25.39 | 24.99 | 25.08 | 292,258 | +0.19(+0.75%) |
Feb 21, 2018 | 25.20 | 25.36 | 24.90 | 24.90 | 259,591 | -0.29(-1.15%) |
Feb 20, 2018 | 25.32 | 25.43 | 25.13 | 25.19 | 182,654 | -0.12(-0.47%) |
Feb 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 25.44 | 25.44 | 25.00 | 25.35 | 348,480 | -0.01(-0.03%) |
Feb 14, 2018 | 24.76 | 25.38 | 24.69 | 25.36 | 197,035 | +0.36(+1.43%) |
Feb 13, 2018 | 25.06 | 25.00 | 298,929 | -0.05(-0.21%) | ||
Feb 12, 2018 | 24.93 | 25.22 | 24.86 | 25.05 | 849,534 | +0.39(+1.60%) |
Feb 09, 2018 | 24.80 | 24.91 | 23.88 | 24.66 | 593,812 | -0.03(-0.12%) |
Feb 08, 2018 | 25.50 | 25.50 | 24.68 | 24.69 | 520,217 | -0.70(-2.76%) |
Feb 07, 2018 | 25.81 | 25.88 | 25.37 | 25.39 | 476,793 | -0.49(-1.90%) |
Feb 06, 2018 | 25.15 | 25.88 | 25.08 | 25.88 | 1,181,823 | +0.28(+1.08%) |
Feb 05, 2018 | 26.29 | 26.44 | 25.25 | 25.60 | 742,667 | -1.02(-3.83%) |
Feb 02, 2018 | 27.21 | 27.21 | 26.54 | 26.62 | 409,120 | -1.00(-3.61%) |
Feb 01, 2018 | 27.38 | 27.63 | 27.31 | 27.62 | 329,034 | +0.24(+0.87%) |
Jan 31, 2018 | 27.49 | 27.52 | 27.30 | 27.38 | 692,820 | -0.02(-0.08%) |
Jan 30, 2018 | 27.76 | 27.76 | 27.40 | 27.40 | 212,427 | -0.54(-1.92%) |
Jan 29, 2018 | 28.20 | 28.23 | 27.89 | 27.94 | 199,940 | -0.37(-1.31%) |
Jan 26, 2018 | 28.27 | 28.36 | 28.20 | 28.31 | 463,420 | +0.09(+0.32%) |
Jan 25, 2018 | 28.58 | 28.58 | 28.15 | 28.22 | 282,119 | -0.17(-0.60%) |
Jan 24, 2018 | 28.41 | 28.55 | 28.26 | 28.39 | 380,617 | +0.13(+0.45%) |
Jan 23, 2018 | 28.28 | 28.32 | 28.16 | 28.27 | 232,458 | -0.01(-0.05%) |
Jan 22, 2018 | 27.88 | 28.28 | 27.87 | 28.28 | 225,564 | +0.49(+1.77%) |
Jan 19, 2018 | 27.81 | 27.83 | 27.66 | 27.79 | 117,997 | -0.09(-0.32%) |
Jan 18, 2018 | 27.98 | 28.01 | 27.84 | 27.88 | 235,173 | -0.18(-0.64%) |
Jan 17, 2018 | 27.94 | 28.16 | 27.75 | 28.06 | 373,455 | +0.19(+0.69%) |
Jan 16, 2018 | 28.21 | 28.21 | 27.84 | 27.87 | 4,092,292 | -0.33(-1.16%) |
Jan 12, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.34(+1.23%) | |
Jan 11, 2018 | 27.52 | 27.94 | 27.47 | 27.85 | 294,866 | +0.43(+1.57%) |
Jan 10, 2018 | 27.55 | 27.56 | 27.42 | 27.42 | 406,069 | -0.08(-0.30%) |
Jan 09, 2018 | 27.57 | 27.59 | 27.44 | 27.50 | 329,323 | -0.02(-0.08%) |
Jan 08, 2018 | 27.40 | 27.56 | 27.37 | 27.52 | 342,481 | +0.07(+0.24%) |
Jan 05, 2018 | 27.49 | 27.49 | 27.29 | 27.46 | 319,802 | +0.01(+0.05%) |
Jan 04, 2018 | 27.31 | 27.47 | 27.25 | 27.44 | 365,490 | +0.22(+0.82%) |
Jan 03, 2018 | 26.94 | 27.25 | 26.92 | 27.22 | 701,347 | +0.34(+1.25%) |
Jan 02, 2018 | 26.59 | 26.89 | 26.53 | 26.88 | 273,223 | +0.42(+1.60%) |
Dec 29, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 26.44 | 26.47 | 26.38 | 26.46 | 181,195 | +0.06(+0.23%) |
Dec 27, 2017 | 26.44 | 26.47 | 26.35 | 26.40 | 160,216 | -0.01(-0.03%) |
Dec 26, 2017 | 26.27 | 26.43 | 26.21 | 26.41 | 110,630 | +0.21(+0.80%) |
Dec 22, 2017 | 26.17 | 26.25 | 26.11 | 26.20 | 167,684 | +0.04(+0.17%) |
Dec 21, 2017 | 25.78 | 26.24 | 25.75 | 26.15 | 539,150 | +0.41(+1.59%) |
Dec 20, 2017 | 25.61 | 25.76 | 25.52 | 25.74 | 192,748 | +0.23(+0.89%) |
Dec 19, 2017 | 25.52 | 25.61 | 25.49 | 25.52 | 1,097,604 | -0.01(-0.06%) |
Dec 18, 2017 | 25.40 | 25.62 | 25.40 | 25.53 | 1,133,490 | +0.23(+0.93%) |
Dec 15, 2017 | 25.47 | 25.47 | 25.29 | 25.30 | 73,035 | -0.12(-0.46%) |
Dec 14, 2017 | 25.44 | 25.55 | 25.39 | 25.41 | 279,146 | -0.07(-0.29%) |
Dec 13, 2017 | 25.57 | 25.57 | 25.44 | 25.49 | 93,765 | -0.04(-0.14%) |
Dec 12, 2017 | 25.62 | 25.63 | 25.48 | 25.52 | 91,841 | +0.04(+0.17%) |
Dec 11, 2017 | 25.38 | 25.55 | 25.36 | 25.48 | 277,019 | +0.16(+0.64%) |
Dec 08, 2017 | 25.28 | 25.32 | 25.15 | 25.32 | 123,327 | +0.14(+0.55%) |
Dec 07, 2017 | 25.10 | 25.21 | 25.04 | 25.18 | 467,867 | +0.04(+0.18%) |
Dec 06, 2017 | 25.35 | 25.35 | 25.11 | 25.14 | 366,219 | -0.27(-1.07%) |
Dec 05, 2017 | 25.52 | 25.55 | 25.39 | 25.41 | 268,146 | -0.07(-0.29%) |
Dec 04, 2017 | 25.57 | 25.74 | 25.47 | 25.48 | 325,582 | -0.05(-0.20%) |