Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 24.53 | 24.53 | 24.53 | 50 | -0.26(-1.06%) | |
Feb 26, 2018 | 24.67 | 24.79 | 24.60 | 24.79 | 4,693 | +0.10(+0.42%) |
Feb 23, 2018 | 24.46 | 24.68 | 24.46 | 24.68 | 3,486 | +0.40(+1.66%) |
Feb 22, 2018 | 24.16 | 24.16 | 24.28 | 441 | +0.12(+0.51%) | |
Feb 21, 2018 | 24.35 | 24.38 | 24.16 | 24.16 | 702 | -0.17(-0.68%) |
Feb 20, 2018 | 24.32 | 24.32 | 24.32 | 24.32 | 368 | -0.15(-0.61%) |
Feb 16, 2018 | 24.47 | 24.47 | 24.47 | 0 | +0.46(+1.91%) | |
Feb 15, 2018 | 24.01 | 24.03 | 24.00 | 24.01 | 1,437 | -0.11(-0.45%) |
Feb 14, 2018 | 23.76 | 24.12 | 23.76 | 24.12 | 2,157 | +0.20(+0.84%) |
Feb 13, 2018 | 23.93 | 23.93 | 23.92 | 23.92 | 462 | +0.27(+1.15%) |
Feb 12, 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 291 | +0.42(+1.81%) |
Feb 09, 2018 | 23.39 | 23.56 | 23.23 | 23.23 | 1,129 | -0.20(-0.86%) |
Feb 08, 2018 | 24.09 | 24.09 | 23.43 | 23.43 | 3,735 | -0.79(-3.25%) |
Feb 07, 2018 | 24.43 | 24.20 | 24.22 | 784 | +0.02(+0.07%) | |
Feb 06, 2018 | 24.01 | 24.20 | 24.00 | 24.20 | 1,946 | +0.09(+0.37%) |
Feb 05, 2018 | 24.83 | 24.83 | 24.11 | 24.11 | 2,418 | -0.81(-3.26%) |
Feb 02, 2018 | 25.12 | 25.12 | 24.90 | 24.93 | 2,472 | -0.73(-2.83%) |
Feb 01, 2018 | 25.67 | 25.67 | 25.65 | 25.65 | 432 | -0.09(-0.34%) |
Jan 31, 2018 | 25.79 | 25.79 | 25.67 | 25.74 | 1,638 | +0.05(+0.20%) |
Jan 30, 2018 | 25.69 | 25.98 | 25.98 | 25.69 | 312 | -0.29(-1.11%) |
Jan 29, 2018 | 26.00 | 26.00 | 25.98 | 25.98 | 549 | -0.23(-0.87%) |
Jan 26, 2018 | 26.14 | 26.20 | 26.14 | 26.20 | 1,043 | +0.12(+0.44%) |
Jan 25, 2018 | 26.05 | 26.09 | 26.05 | 26.09 | 445 | -0.03(-0.11%) |
Jan 24, 2018 | 26.19 | 26.19 | 26.05 | 26.12 | 1,496 | +0.04(+0.17%) |
Jan 23, 2018 | 26.04 | 26.07 | 26.03 | 26.07 | 632 | +0.11(+0.44%) |
Jan 22, 2018 | 25.82 | 26.00 | 25.82 | 25.96 | 4,891 | +0.13(+0.51%) |
Jan 19, 2018 | 25.71 | 25.83 | 25.71 | 25.83 | 1,908 | +0.15(+0.58%) |
Jan 18, 2018 | 25.55 | 25.68 | 25.55 | 25.68 | 1,497 | +0.10(+0.37%) |
Jan 17, 2018 | 25.50 | 25.61 | 25.50 | 25.58 | 3,791 | -0.02(-0.07%) |
Jan 16, 2018 | 25.81 | 25.81 | 25.60 | 25.60 | 5,257 | -0.10(-0.37%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.08(+0.31%) | |
Jan 11, 2018 | 25.43 | 25.62 | 25.43 | 25.62 | 4,650 | +0.24(+0.93%) |
Jan 10, 2018 | 25.38 | 25.38 | 25.36 | 25.38 | 939 | -0.16(-0.62%) |
Jan 09, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 226 | -0.03(-0.10%) |
Jan 08, 2018 | 25.53 | 25.57 | 25.53 | 25.57 | 784 | +0.03(+0.14%) |
Jan 05, 2018 | 25.62 | 25.62 | 25.53 | 25.53 | 784 | +0.13(+0.51%) |
Jan 04, 2018 | 25.34 | 25.40 | 25.34 | 25.40 | 1,840 | +0.29(+1.16%) |
Jan 03, 2018 | 25.02 | 25.11 | 25.01 | 25.11 | 784 | +0.28(+1.13%) |
Jan 02, 2018 | 24.72 | 24.83 | 24.72 | 24.83 | 983 | +0.23(+0.92%) |
Dec 29, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.06(-0.25%) | |
Dec 28, 2017 | 24.65 | 24.66 | 24.65 | 24.66 | 1,136 | +0.04(+0.18%) |
Dec 27, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 615 | +0.07(+0.28%) |
Dec 22, 2017 | 24.55 | 24.55 | 24.55 | 1 | +0.16(+0.67%) | |
Dec 20, 2017 | 24.39 | 24.39 | 24.39 | 181 | +0.00(+0.00%) | |
Dec 19, 2017 | 24.47 | 24.47 | 24.39 | 24.39 | 5,616 | -0.16(-0.66%) |
Dec 18, 2017 | 24.22 | 24.22 | 24.55 | 2,792 | +0.33(+1.37%) | |
Dec 13, 2017 | 24.22 | 24.22 | 24.22 | 68 | +0.07(+0.30%) | |
Dec 12, 2017 | 24.15 | 24.15 | 24.15 | 24.15 | 610 | +0.02(+0.07%) |
Dec 11, 2017 | 24.13 | 24.14 | 24.13 | 24.13 | 968 | +0.07(+0.30%) |
Dec 08, 2017 | 24.04 | 24.06 | 24.01 | 24.06 | 1,674 | +0.07(+0.30%) |
Dec 07, 2017 | 23.95 | 23.99 | 23.95 | 23.99 | 1,189 | -0.17(-0.72%) |
Dec 04, 2017 | 24.16 | 24.16 | 24.16 | 91 | -0.01(-0.05%) |