Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.96 | 24.96 | 24.77 | 24.77 | 3,969 | -0.18(-0.72%) |
Feb 27, 2018 | 24.97 | 24.97 | 24.95 | 24.95 | 475 | -0.07(-0.28%) |
Feb 26, 2018 | 25.09 | 25.09 | 24.98 | 25.02 | 7,492 | +0.09(+0.36%) |
Feb 23, 2018 | 24.88 | 24.96 | 24.83 | 24.93 | 4,677 | +0.08(+0.32%) |
Feb 22, 2018 | 24.85 | 24.95 | 24.83 | 24.85 | 1,056 | +0.00(+0.00%) |
Feb 21, 2018 | 24.91 | 25.00 | 24.85 | 24.85 | 7,596 | -0.02(-0.08%) |
Feb 20, 2018 | 24.81 | 24.90 | 24.80 | 24.87 | 14,209 | +0.04(+0.16%) |
Feb 16, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.71 | 24.81 | 24.64 | 24.80 | 1,871 | +0.06(+0.24%) |
Feb 14, 2018 | 24.57 | 24.77 | 24.54 | 24.74 | 3,794 | +0.37(+1.52%) |
Feb 13, 2018 | 24.36 | 24.37 | 3,628 | -0.16(-0.65%) | ||
Feb 12, 2018 | 24.32 | 24.56 | 24.32 | 24.53 | 5,988 | +0.45(+1.87%) |
Feb 09, 2018 | 24.27 | 24.27 | 23.84 | 24.08 | 2,953 | -0.28(-1.15%) |
Feb 08, 2018 | 24.48 | 24.55 | 24.30 | 24.36 | 3,445 | -0.21(-0.85%) |
Feb 07, 2018 | 24.59 | 24.76 | 24.56 | 24.57 | 4,187 | -0.06(-0.24%) |
Feb 06, 2018 | 24.28 | 24.64 | 24.28 | 24.63 | 5,436 | +0.06(+0.24%) |
Feb 05, 2018 | 24.74 | 24.87 | 24.57 | 24.57 | 10,599 | -0.25(-1.01%) |
Feb 02, 2018 | 25.08 | 25.08 | 24.82 | 24.82 | 3,402 | -0.47(-1.86%) |
Feb 01, 2018 | 25.49 | 25.49 | 25.42 | 25.29 | 2,923 | -0.17(-0.67%) |
Jan 31, 2018 | 25.45 | 25.46 | 25.38 | 25.46 | 5,043 | +0.01(+0.04%) |
Jan 30, 2018 | 25.75 | 25.42 | 25.45 | 16,727 | -0.30(-1.17%) | |
Jan 29, 2018 | 26.00 | 26.00 | 25.75 | 25.75 | 3,363 | -0.30(-1.15%) |
Jan 26, 2018 | 25.94 | 26.05 | 25.94 | 26.05 | 3,266 | +0.09(+0.35%) |
Jan 25, 2018 | 26.05 | 26.08 | 25.96 | 25.96 | 10,962 | -0.10(-0.38%) |
Jan 24, 2018 | 26.15 | 26.15 | 26.02 | 26.06 | 34,096 | -0.06(-0.23%) |
Jan 23, 2018 | 25.97 | 26.12 | 25.97 | 26.12 | 2,011 | +0.17(+0.66%) |
Jan 22, 2018 | 25.98 | 25.98 | 25.92 | 25.95 | 1,656 | -0.03(-0.12%) |
Jan 19, 2018 | 25.84 | 25.98 | 25.83 | 25.98 | 3,045 | +0.20(+0.78%) |
Jan 18, 2018 | 25.84 | 25.95 | 25.78 | 25.78 | 2,796 | -0.16(-0.62%) |
Jan 17, 2018 | 25.91 | 25.98 | 25.91 | 25.94 | 2,707 | +0.07(+0.27%) |
Jan 16, 2018 | 25.99 | 25.99 | 25.87 | 25.87 | 4,611 | -0.12(-0.46%) |
Jan 15, 2018 | 25.81 | 26.03 | 25.81 | 25.99 | 4,077 | +0.16(+0.62%) |
Jan 12, 2018 | 25.82 | 25.85 | 25.78 | 25.83 | 5,447 | +0.04(+0.16%) |
Jan 11, 2018 | 25.79 | 25.80 | 25.76 | 25.79 | 3,565 | +0.05(+0.19%) |
Jan 10, 2018 | 25.79 | 25.79 | 25.74 | 25.74 | 1,565 | -0.04(-0.16%) |
Jan 09, 2018 | 25.85 | 25.87 | 25.74 | 25.78 | 6,120 | -0.03(-0.12%) |
Jan 08, 2018 | 25.79 | 25.83 | 25.77 | 25.81 | 4,149 | -0.04(-0.15%) |
Jan 05, 2018 | 25.92 | 25.92 | 25.81 | 25.85 | 7,949 | -0.08(-0.31%) |
Jan 04, 2018 | 26.00 | 26.00 | 25.88 | 25.93 | 3,285 | -0.06(-0.23%) |
Jan 03, 2018 | 26.02 | 26.05 | 25.98 | 25.99 | 2,086 | -0.01(-0.04%) |
Jan 02, 2018 | 25.95 | 26.00 | 25.95 | 26.00 | 6,466 | +0.22(+0.85%) |
Dec 29, 2017 | 25.78 | 25.78 | 25.78 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 25.75 | 25.82 | 25.75 | 25.82 | 583 | +0.07(+0.27%) |
Dec 27, 2017 | 25.62 | 25.62 | 25.62 | 25.75 | 3,256 | +0.11(+0.43%) |
Dec 22, 2017 | 25.53 | 25.64 | 25.53 | 25.64 | 814 | +0.07(+0.27%) |
Dec 21, 2017 | 25.49 | 25.60 | 25.49 | 25.57 | 11,905 | +0.00(+0.00%) |
Dec 20, 2017 | 25.55 | 25.61 | 25.54 | 25.57 | 2,131 | +0.09(+0.35%) |
Dec 19, 2017 | 25.43 | 25.49 | 25.43 | 25.48 | 3,156 | +0.08(+0.31%) |
Dec 18, 2017 | 25.38 | 25.45 | 25.38 | 25.40 | 9,187 | +0.06(+0.24%) |
Dec 15, 2017 | 25.38 | 25.38 | 25.34 | 25.34 | 701 | +0.05(+0.20%) |
Dec 14, 2017 | 25.40 | 25.40 | 25.29 | 25.29 | 1,110 | -0.07(-0.28%) |
Dec 13, 2017 | 25.30 | 25.39 | 25.30 | 25.36 | 2,803 | +0.13(+0.52%) |
Dec 12, 2017 | 25.33 | 25.33 | 25.21 | 25.23 | 12,804 | -0.01(-0.04%) |
Dec 11, 2017 | 25.17 | 25.24 | 25.17 | 25.24 | 11,022 | +0.05(+0.20%) |
Dec 08, 2017 | 25.11 | 25.21 | 25.11 | 25.19 | 3,084 | +0.21(+0.84%) |
Dec 07, 2017 | 25.00 | 25.00 | 24.98 | 24.98 | 3,415 | -0.03(-0.12%) |
Dec 06, 2017 | 24.98 | 25.01 | 24.98 | 25.01 | 263 | -0.11(-0.44%) |
Dec 05, 2017 | 25.16 | 25.16 | 25.09 | 25.12 | 3,079 | -0.26(-1.02%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.38 | 1,267 | -0.01(-0.04%) |