Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.45 | 26.49 | 25.64 | 25.72 | 18,899 | -0.62(-2.35%) |
Feb 27, 2018 | 26.72 | 27.14 | 26.30 | 26.33 | 7,257 | -0.27(-1.02%) |
Feb 26, 2018 | 26.22 | 26.64 | 26.22 | 26.60 | 19,310 | +0.43(+1.62%) |
Feb 23, 2018 | 25.79 | 26.26 | 25.75 | 26.18 | 11,788 | +0.27(+1.04%) |
Feb 22, 2018 | 25.87 | 26.30 | 25.72 | 25.91 | 11,858 | -0.04(-0.15%) |
Feb 21, 2018 | 26.10 | 26.53 | 25.95 | 25.95 | 13,964 | -0.12(-0.45%) |
Feb 20, 2018 | 26.14 | 26.14 | 25.68 | 26.06 | 11,753 | -0.04(-0.15%) |
Feb 16, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.12(+0.45%) | |
Feb 15, 2018 | 26.06 | 26.14 | 25.79 | 25.99 | 9,458 | +0.08(+0.30%) |
Feb 14, 2018 | 26.06 | 26.22 | 25.72 | 25.91 | 25,009 | -0.43(-1.62%) |
Feb 13, 2018 | 26.64 | 26.64 | 26.02 | 26.33 | 20,215 | -0.35(-1.30%) |
Feb 12, 2018 | 26.45 | 26.76 | 26.06 | 26.68 | 26,913 | +0.35(+1.32%) |
Feb 09, 2018 | 25.79 | 26.45 | 25.79 | 26.33 | 21,287 | +0.62(+2.41%) |
Feb 08, 2018 | 25.75 | 26.10 | 25.52 | 25.72 | 32,901 | +0.15(+0.61%) |
Feb 07, 2018 | 25.64 | 25.87 | 25.52 | 25.56 | 14,229 | -0.08(-0.30%) |
Feb 06, 2018 | 25.52 | 25.91 | 25.52 | 25.64 | 32,209 | +0.00(+0.00%) |
Feb 05, 2018 | 25.64 | 25.91 | 25.64 | 25.64 | 33,386 | -0.23(-0.90%) |
Feb 02, 2018 | 25.29 | 25.87 | 25.21 | 25.87 | 13,710 | +0.50(+1.98%) |
Feb 01, 2018 | 25.64 | 25.64 | 25.25 | 25.37 | 10,218 | -0.50(-1.94%) |
Jan 31, 2018 | 25.87 | 26.06 | 25.79 | 25.87 | 12,415 | -0.15(-0.59%) |
Jan 30, 2018 | 26.10 | 26.14 | 26.10 | 26.02 | 7,302 | -0.08(-0.30%) |
Jan 29, 2018 | 26.30 | 26.37 | 26.02 | 26.10 | 8,968 | -0.19(-0.74%) |
Jan 26, 2018 | 26.49 | 26.49 | 25.99 | 26.30 | 12,099 | +0.08(+0.30%) |
Jan 25, 2018 | 26.37 | 26.53 | 26.18 | 26.22 | 7,609 | +0.04(+0.15%) |
Jan 24, 2018 | 26.53 | 26.72 | 26.03 | 26.18 | 11,093 | -0.43(-1.60%) |
Jan 23, 2018 | 26.60 | 26.91 | 26.57 | 26.60 | 26,083 | +0.00(+0.00%) |
Jan 22, 2018 | 26.99 | 27.17 | 26.49 | 26.60 | 43,293 | -0.39(-1.43%) |
Jan 19, 2018 | 26.60 | 26.99 | 26.41 | 26.99 | 9,694 | +0.31(+1.16%) |
Jan 18, 2018 | 26.68 | 27.07 | 26.41 | 26.68 | 11,551 | -0.19(-0.72%) |
Jan 17, 2018 | 26.84 | 26.91 | 26.45 | 26.88 | 11,164 | +0.23(+0.87%) |
Jan 16, 2018 | 27.15 | 26.49 | 26.64 | 13,774 | -0.50(-1.85%) | |
Jan 12, 2018 | 27.15 | 27.15 | 27.15 | 0 | -0.35(-1.27%) | |
Jan 11, 2018 | 26.64 | 27.73 | 26.57 | 27.49 | 11,744 | +0.93(+3.49%) |
Jan 10, 2018 | 26.18 | 26.85 | 26.18 | 26.57 | 8,858 | +0.31(+1.18%) |
Jan 09, 2018 | 26.18 | 26.37 | 26.18 | 26.26 | 3,854 | +0.15(+0.59%) |
Jan 08, 2018 | 26.02 | 26.45 | 25.79 | 26.10 | 18,523 | +0.08(+0.30%) |
Jan 05, 2018 | 26.06 | 26.06 | 25.68 | 26.02 | 16,000 | +0.31(+1.20%) |
Jan 04, 2018 | 25.91 | 26.82 | 25.72 | 25.72 | 16,547 | +0.00(+0.00%) |
Jan 03, 2018 | 26.06 | 26.06 | 25.60 | 25.72 | 12,291 | -0.39(-1.48%) |
Jan 02, 2018 | 26.26 | 26.45 | 25.95 | 26.10 | 10,584 | -0.08(-0.30%) |
Dec 29, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.12(-0.44%) | |
Dec 28, 2017 | 26.14 | 26.45 | 26.03 | 26.30 | 9,959 | +0.00(+0.00%) |
Dec 27, 2017 | 26.14 | 26.60 | 26.14 | 26.30 | 20,862 | +0.00(+0.00%) |
Dec 26, 2017 | 27.11 | 27.11 | 26.14 | 26.30 | 10,461 | -0.77(-2.86%) |
Dec 22, 2017 | 27.73 | 27.73 | 27.07 | 27.07 | 12,822 | -0.85(-3.05%) |
Dec 21, 2017 | 27.11 | 28.00 | 27.07 | 27.92 | 18,509 | +0.97(+3.59%) |
Dec 20, 2017 | 27.11 | 27.34 | 26.95 | 26.95 | 14,255 | +0.04(+0.14%) |
Dec 19, 2017 | 27.61 | 27.61 | 26.76 | 26.91 | 16,537 | -0.70(-2.52%) |
Dec 18, 2017 | 27.42 | 28.15 | 27.42 | 27.61 | 21,119 | +0.35(+1.28%) |
Dec 15, 2017 | 26.68 | 27.34 | 26.68 | 27.26 | 69,067 | +0.66(+2.47%) |
Dec 14, 2017 | 27.26 | 27.47 | 26.60 | 26.60 | 15,700 | -0.70(-2.55%) |
Dec 13, 2017 | 27.30 | 27.80 | 27.22 | 27.30 | 14,463 | +0.08(+0.28%) |
Dec 12, 2017 | 27.65 | 27.73 | 27.18 | 27.22 | 15,812 | -0.35(-1.26%) |
Dec 11, 2017 | 27.49 | 27.69 | 27.46 | 27.57 | 22,426 | +0.27(+0.99%) |
Dec 08, 2017 | 28.54 | 28.54 | 27.11 | 27.30 | 24,680 | -1.01(-3.55%) |
Dec 07, 2017 | 29.16 | 29.16 | 28.27 | 28.31 | 18,744 | -0.81(-2.79%) |
Dec 06, 2017 | 28.77 | 29.31 | 28.77 | 29.12 | 24,553 | +0.25(+0.86%) |
Dec 05, 2017 | 29.22 | 29.29 | 28.60 | 28.87 | 47,437 | -0.27(-0.92%) |
Dec 04, 2017 | 28.79 | 29.33 | 28.66 | 29.14 | 26,255 | +0.88(+3.13%) |