Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.47 | 25.47 | 25.35 | 25.35 | 897 | -0.15(-0.59%) |
Feb 27, 2018 | 25.52 | 25.52 | 25.50 | 25.50 | 3,190 | -0.22(-0.85%) |
Feb 26, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 1 | +0.00(+0.00%) |
Feb 23, 2018 | 25.63 | 25.72 | 25.63 | 25.72 | 6,292 | +0.35(+1.38%) |
Feb 22, 2018 | 25.51 | 25.52 | 25.37 | 25.37 | 10,519 | -0.12(-0.47%) |
Feb 21, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,345 | +0.03(+0.13%) |
Feb 20, 2018 | 25.49 | 25.49 | 25.46 | 25.46 | 2,877 | -0.12(-0.49%) |
Feb 16, 2018 | 25.58 | 25.58 | 25.58 | 0 | +0.02(+0.08%) | |
Feb 15, 2018 | 25.58 | 25.58 | 25.56 | 25.56 | 300 | +0.17(+0.66%) |
Feb 14, 2018 | 24.76 | 25.41 | 24.76 | 25.39 | 2,651 | +0.15(+0.60%) |
Feb 13, 2018 | 25.16 | 25.24 | 25.15 | 25.24 | 31,258 | +0.07(+0.27%) |
Feb 12, 2018 | 25.06 | 25.17 | 25.06 | 25.17 | 5,312 | +0.30(+1.21%) |
Feb 09, 2018 | 24.73 | 24.87 | 24.73 | 24.87 | 5,323 | -0.53(-2.09%) |
Feb 08, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 24 | +0.00(+0.00%) |
Feb 07, 2018 | 25.29 | 25.40 | 25.29 | 25.40 | 2,620 | -0.04(-0.16%) |
Feb 06, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 164 | -0.25(-0.97%) |
Feb 05, 2018 | 25.73 | 25.73 | 25.69 | 25.69 | 18,178 | -0.33(-1.27%) |
Feb 02, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | -0.18(-0.69%) |
Feb 01, 2018 | 26.27 | 26.27 | 26.20 | 26.20 | 1,844 | +0.07(+0.26%) |
Jan 31, 2018 | 26.28 | 26.28 | 26.14 | 26.14 | 1,183 | -0.03(-0.13%) |
Jan 30, 2018 | 26.17 | 26.17 | 26.17 | 26.17 | 1,133 | -0.16(-0.59%) |
Jan 29, 2018 | 26.33 | 26.36 | 26.32 | 26.32 | 1,300 | -0.21(-0.77%) |
Jan 26, 2018 | 26.12 | 26.53 | 26.12 | 26.53 | 2,208 | +0.02(+0.08%) |
Jan 25, 2018 | 26.45 | 26.51 | 26.45 | 26.51 | 8,181 | +0.17(+0.64%) |
Jan 24, 2018 | 26.28 | 26.34 | 26.28 | 26.34 | 498 | +0.01(+0.03%) |
Jan 23, 2018 | 26.30 | 26.33 | 26.30 | 26.33 | 1,706 | +0.08(+0.31%) |
Jan 22, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 242 | +0.21(+0.81%) |
Jan 19, 2018 | 26.03 | 26.04 | 26.03 | 26.04 | 1,561 | -0.12(-0.45%) |
Jan 18, 2018 | 26.16 | 26.16 | 26.16 | 26.16 | 17,757 | +0.04(+0.16%) |
Jan 17, 2018 | 25.96 | 26.14 | 25.96 | 26.12 | 2,856 | +0.07(+0.25%) |
Jan 16, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.23(+0.89%) | |
Jan 11, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 200 | -0.09(-0.34%) |
Jan 10, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 74 | +0.00(+0.00%) |
Jan 09, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Jan 08, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 48 | +0.00(+0.00%) |
Jan 05, 2018 | 25.89 | 25.91 | 25.84 | 25.91 | 2,777 | +0.02(+0.07%) |
Jan 04, 2018 | 25.89 | 25.89 | 25.89 | 25.89 | 152 | +0.14(+0.54%) |
Jan 03, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 447 | +0.00(+0.00%) |
Jan 02, 2018 | 25.71 | 25.75 | 25.71 | 25.75 | 2,419 | +0.07(+0.27%) |
Dec 29, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 101 | +0.17(+0.67%) |
Dec 27, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 160 | +0.00(+0.00%) |
Dec 26, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 25.55 | 25.55 | 25.52 | 25.52 | 970 | +0.07(+0.27%) |
Dec 21, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 97 | +0.00(+0.00%) |
Dec 20, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 458 | -0.77(-2.94%) |
Dec 19, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.00(+0.00%) |
Dec 18, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 225 | +0.07(+0.27%) |
Dec 15, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.18(+0.69%) |
Dec 14, 2017 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
Dec 13, 2017 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
Dec 12, 2017 | 25.97 | 25.97 | 25.97 | 25.97 | 309 | +0.02(+0.08%) |
Dec 11, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 434 | +0.08(+0.31%) |
Dec 08, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Dec 06, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Dec 05, 2017 | 25.91 | 25.91 | 25.87 | 25.87 | 441 | -0.07(-0.27%) |
Dec 04, 2017 | 25.94 | 25.94 | 25.94 | 25.94 | 210 | +0.10(+0.38%) |