Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.40 | 25.40 | 24.15 | 24.20 | 99,976 | -1.10(-4.35%) |
Feb 27, 2018 | 25.40 | 25.95 | 24.65 | 25.30 | 150,323 | -0.10(-0.39%) |
Feb 26, 2018 | 25.20 | 25.40 | 24.85 | 25.40 | 92,217 | +0.30(+1.20%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.85 | 25.10 | 109,320 | +0.05(+0.20%) |
Feb 22, 2018 | 25.90 | 25.00 | 25.05 | 71,727 | -0.65(-2.53%) | |
Feb 21, 2018 | 25.35 | 26.05 | 25.35 | 25.70 | 102,577 | +0.40(+1.58%) |
Feb 20, 2018 | 25.05 | 25.75 | 25.05 | 25.30 | 159,940 | +0.20(+0.80%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.80(+3.29%) | |
Feb 15, 2018 | 23.95 | 24.50 | 23.55 | 24.30 | 85,304 | +0.55(+2.32%) |
Feb 14, 2018 | 23.30 | 24.25 | 23.30 | 23.75 | 127,040 | +0.30(+1.28%) |
Feb 13, 2018 | 22.60 | 23.55 | 22.35 | 23.45 | 150,669 | +0.80(+3.53%) |
Feb 12, 2018 | 23.95 | 23.95 | 22.60 | 22.65 | 194,284 | -1.25(-5.23%) |
Feb 09, 2018 | 24.00 | 24.05 | 23.50 | 23.90 | 216,125 | +0.10(+0.42%) |
Feb 08, 2018 | 24.15 | 24.51 | 23.60 | 23.80 | 133,911 | -0.30(-1.24%) |
Feb 07, 2018 | 24.35 | 24.35 | 23.70 | 24.10 | 151,649 | -0.25(-1.03%) |
Feb 06, 2018 | 23.30 | 24.50 | 23.30 | 24.35 | 313,952 | +0.43(+1.78%) |
Feb 05, 2018 | 24.10 | 24.40 | 23.70 | 23.93 | 131,284 | -0.32(-1.34%) |
Feb 02, 2018 | 25.00 | 25.07 | 24.40 | 24.25 | 124,314 | -0.75(-3.00%) |
Feb 01, 2018 | 25.15 | 25.23 | 25.05 | 25.00 | 178,434 | -0.20(-0.79%) |
Jan 31, 2018 | 25.45 | 25.50 | 25.05 | 25.20 | 106,718 | -0.15(-0.59%) |
Jan 30, 2018 | 25.30 | 25.50 | 25.15 | 25.35 | 91,464 | -0.15(-0.59%) |
Jan 29, 2018 | 25.40 | 25.90 | 25.15 | 25.50 | 112,044 | +0.10(+0.39%) |
Jan 26, 2018 | 25.50 | 25.75 | 25.15 | 25.40 | 170,759 | +0.00(+0.00%) |
Jan 25, 2018 | 25.30 | 25.55 | 25.10 | 25.40 | 229,504 | +0.20(+0.79%) |
Jan 24, 2018 | 25.70 | 25.85 | 25.05 | 25.20 | 175,747 | -0.40(-1.56%) |
Jan 23, 2018 | 25.25 | 25.75 | 25.20 | 25.60 | 89,782 | +0.25(+0.99%) |
Jan 22, 2018 | 25.50 | 25.60 | 25.10 | 25.35 | 89,222 | -0.20(-0.78%) |
Jan 19, 2018 | 25.05 | 25.60 | 25.05 | 25.55 | 124,724 | +0.45(+1.79%) |
Jan 18, 2018 | 25.00 | 25.20 | 24.95 | 25.10 | 101,839 | -0.05(-0.20%) |
Jan 17, 2018 | 25.25 | 25.40 | 25.00 | 25.15 | 154,106 | -0.05(-0.20%) |
Jan 16, 2018 | 25.85 | 26.00 | 25.20 | 25.20 | 135,901 | -0.55(-2.14%) |
Jan 12, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.50 | 26.10 | 25.00 | 25.95 | 165,517 | +0.45(+1.76%) |
Jan 10, 2018 | 26.50 | 26.50 | 25.20 | 25.50 | 243,821 | -1.15(-4.32%) |
Jan 09, 2018 | 26.50 | 26.75 | 26.00 | 26.65 | 130,952 | +0.25(+0.95%) |
Jan 08, 2018 | 26.60 | 26.70 | 25.95 | 26.40 | 173,735 | -0.20(-0.75%) |
Jan 05, 2018 | 27.15 | 27.20 | 26.35 | 26.60 | 151,365 | -0.55(-2.03%) |
Jan 04, 2018 | 26.25 | 27.30 | 25.95 | 27.15 | 232,515 | +1.05(+4.02%) |
Jan 03, 2018 | 26.75 | 26.75 | 25.88 | 26.10 | 219,805 | -0.65(-2.43%) |
Jan 02, 2018 | 26.95 | 27.40 | 26.60 | 26.75 | 158,869 | -0.25(-0.93%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 26.75 | 27.05 | 26.20 | 26.95 | 117,877 | +0.20(+0.75%) |
Dec 27, 2017 | 26.80 | 26.90 | 26.50 | 26.75 | 144,589 | -0.10(-0.37%) |
Dec 26, 2017 | 26.80 | 27.00 | 26.50 | 26.85 | 70,072 | +0.00(+0.00%) |
Dec 22, 2017 | 27.00 | 27.35 | 26.75 | 26.85 | 59,164 | -0.20(-0.74%) |
Dec 21, 2017 | 27.15 | 27.30 | 26.65 | 27.05 | 91,775 | +0.05(+0.19%) |
Dec 20, 2017 | 27.05 | 27.05 | 26.50 | 27.00 | 107,515 | +0.00(+0.00%) |
Dec 19, 2017 | 27.45 | 27.52 | 26.80 | 27.00 | 178,663 | -0.35(-1.28%) |
Dec 18, 2017 | 27.30 | 27.95 | 27.20 | 27.35 | 254,162 | +0.25(+0.92%) |
Dec 15, 2017 | 26.65 | 27.30 | 26.41 | 27.10 | 182,362 | +0.40(+1.50%) |
Dec 14, 2017 | 26.55 | 27.30 | 26.45 | 26.70 | 145,642 | +0.20(+0.75%) |
Dec 13, 2017 | 26.85 | 27.25 | 26.20 | 26.50 | 174,769 | -0.35(-1.30%) |
Dec 12, 2017 | 27.30 | 27.35 | 26.55 | 26.85 | 261,938 | -0.40(-1.47%) |
Dec 11, 2017 | 26.90 | 27.40 | 26.75 | 27.25 | 254,131 | +0.35(+1.30%) |
Dec 08, 2017 | 27.00 | 27.00 | 26.60 | 26.90 | 144,336 | +0.15(+0.56%) |
Dec 07, 2017 | 25.90 | 26.80 | 25.55 | 26.75 | 153,103 | +0.70(+2.69%) |
Dec 06, 2017 | 25.15 | 26.15 | 24.95 | 26.05 | 200,501 | +0.75(+2.96%) |
Dec 05, 2017 | 25.25 | 26.20 | 24.90 | 25.30 | 170,197 | +0.15(+0.60%) |
Dec 04, 2017 | 27.05 | 27.27 | 24.50 | 25.15 | 259,292 | -1.60(-5.98%) |