Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.39 | 25.44 | 25.07 | 25.21 | 167,746 | +0.00(+0.00%) |
Feb 27, 2018 | 26.23 | 26.23 | 25.16 | 25.21 | 115,448 | -0.93(-3.57%) |
Feb 26, 2018 | 25.39 | 26.37 | 25.30 | 26.14 | 78,655 | +0.79(+3.13%) |
Feb 23, 2018 | 24.69 | 25.39 | 24.60 | 25.35 | 107,929 | +0.84(+3.43%) |
Feb 22, 2018 | 24.69 | 25.07 | 24.27 | 24.51 | 89,299 | +0.14(+0.57%) |
Feb 21, 2018 | 23.43 | 24.50 | 23.43 | 24.37 | 69,766 | +0.93(+3.98%) |
Feb 20, 2018 | 23.29 | 23.75 | 23.11 | 23.43 | 92,512 | +0.00(+0.00%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.43 | 23.57 | 23.29 | 23.39 | 27,994 | +0.05(+0.20%) |
Feb 14, 2018 | 23.01 | 23.48 | 22.97 | 23.34 | 35,777 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.73 | 23.20 | 41,395 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.15 | 22.76 | 23.01 | 67,030 | +0.14(+0.61%) |
Feb 09, 2018 | 22.73 | 23.06 | 21.99 | 22.87 | 73,018 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,571 | -0.37(-1.63%) |
Feb 07, 2018 | 23.15 | 23.29 | 22.83 | 22.87 | 64,054 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.57 | 22.83 | 23.25 | 83,740 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.13 | 23.43 | 23.53 | 46,838 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 23.99 | 24.04 | 54,596 | -0.84(-3.38%) |
Feb 01, 2018 | 24.23 | 24.88 | 24.09 | 24.88 | 128,657 | +0.61(+2.50%) |
Jan 31, 2018 | 24.32 | 24.51 | 24.04 | 24.27 | 122,461 | +0.00(+0.00%) |
Jan 30, 2018 | 24.51 | 24.65 | 24.23 | 24.27 | 114,771 | -0.37(-1.52%) |
Jan 29, 2018 | 24.88 | 25.16 | 24.60 | 24.65 | 96,874 | -0.33(-1.31%) |
Jan 26, 2018 | 24.93 | 25.16 | 24.74 | 24.97 | 60,507 | +0.00(+0.00%) |
Jan 25, 2018 | 25.11 | 25.11 | 24.69 | 24.97 | 91,764 | +0.00(+0.00%) |
Jan 24, 2018 | 25.30 | 25.35 | 24.95 | 24.97 | 56,643 | -0.23(-0.93%) |
Jan 23, 2018 | 25.25 | 25.30 | 25.07 | 25.21 | 42,386 | +0.00(+0.00%) |
Jan 22, 2018 | 25.63 | 25.63 | 25.16 | 25.21 | 71,163 | -0.42(-1.64%) |
Jan 19, 2018 | 25.25 | 25.67 | 25.11 | 25.63 | 56,361 | +0.33(+1.29%) |
Jan 18, 2018 | 25.39 | 25.58 | 25.11 | 25.30 | 49,662 | -0.05(-0.18%) |
Jan 17, 2018 | 25.35 | 25.44 | 25.16 | 25.35 | 146,393 | +0.14(+0.56%) |
Jan 16, 2018 | 25.63 | 25.95 | 25.11 | 25.21 | 49,185 | -0.28(-1.10%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.88 | 25.53 | 24.88 | 25.49 | 41,112 | +0.61(+2.44%) |
Jan 10, 2018 | 24.69 | 25.02 | 24.46 | 24.88 | 144,480 | +0.14(+0.57%) |
Jan 09, 2018 | 24.97 | 24.97 | 24.74 | 24.74 | 44,079 | -0.19(-0.75%) |
Jan 08, 2018 | 24.65 | 25.09 | 24.32 | 24.93 | 56,702 | +0.28(+1.14%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.48 | 24.65 | 76,798 | -0.23(-0.94%) |
Jan 04, 2018 | 25.11 | 25.14 | 24.83 | 24.88 | 99,774 | -0.09(-0.37%) |
Jan 03, 2018 | 26.09 | 26.37 | 24.88 | 24.97 | 139,085 | -1.07(-4.12%) |
Jan 02, 2018 | 25.63 | 26.19 | 25.59 | 26.05 | 81,932 | +0.51(+2.01%) |
Dec 29, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 25.25 | 25.45 | 25.21 | 25.39 | 34,838 | +0.19(+0.74%) |
Dec 27, 2017 | 25.44 | 25.53 | 25.16 | 25.21 | 57,627 | -0.28(-1.10%) |
Dec 26, 2017 | 25.49 | 25.67 | 25.28 | 25.49 | 30,226 | -0.09(-0.36%) |
Dec 22, 2017 | 26.19 | 26.19 | 25.39 | 25.58 | 57,452 | -0.56(-2.14%) |
Dec 21, 2017 | 26.05 | 26.33 | 26.05 | 26.14 | 42,215 | +0.14(+0.54%) |
Dec 20, 2017 | 26.14 | 26.37 | 25.91 | 26.00 | 45,829 | +0.00(+0.00%) |
Dec 19, 2017 | 27.07 | 27.12 | 25.91 | 26.00 | 70,698 | -1.03(-3.80%) |
Dec 18, 2017 | 26.51 | 27.03 | 26.37 | 27.03 | 71,813 | +0.70(+2.66%) |
Dec 15, 2017 | 25.77 | 26.47 | 25.77 | 26.33 | 514,109 | +0.70(+2.73%) |
Dec 14, 2017 | 25.86 | 25.98 | 25.53 | 25.63 | 79,065 | -0.28(-1.08%) |
Dec 13, 2017 | 25.72 | 26.19 | 25.72 | 25.91 | 55,262 | +0.28(+1.09%) |
Dec 12, 2017 | 26.14 | 26.19 | 25.63 | 25.63 | 106,716 | -0.42(-1.61%) |
Dec 11, 2017 | 25.95 | 26.14 | 25.81 | 26.05 | 54,962 | +0.09(+0.36%) |
Dec 08, 2017 | 26.28 | 26.33 | 25.95 | 25.95 | 50,079 | +0.00(+0.00%) |
Dec 07, 2017 | 26.28 | 26.61 | 26.14 | 52,969 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.75 | 26.84 | 26.23 | 26.33 | 41,134 | -0.37(-1.40%) |
Dec 05, 2017 | 27.21 | 27.31 | 26.63 | 26.70 | 66,403 | -0.42(-1.55%) |
Dec 04, 2017 | 27.12 | 27.59 | 27.12 | 27.12 | 61,830 | +0.23(+0.87%) |