Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.30 | 25.36 | 24.90 | 24.91 | 67,395 | -0.32(-1.27%) |
Feb 27, 2018 | 25.55 | 25.65 | 25.17 | 25.23 | 76,792 | -0.22(-0.86%) |
Feb 26, 2018 | 25.44 | 25.50 | 25.21 | 25.45 | 105,521 | +0.27(+1.09%) |
Feb 23, 2018 | 25.04 | 25.27 | 24.94 | 25.17 | 51,708 | +0.17(+0.70%) |
Feb 22, 2018 | 25.06 | 25.22 | 25.06 | 25.00 | 75,762 | -0.03(-0.11%) |
Feb 21, 2018 | 25.23 | 25.36 | 25.00 | 25.03 | 56,125 | -0.22(-0.87%) |
Feb 20, 2018 | 25.15 | 25.40 | 24.99 | 25.25 | 124,128 | -0.05(-0.18%) |
Feb 16, 2018 | 25.29 | 25.29 | 25.29 | 0 | +1.27(+5.30%) | |
Feb 15, 2018 | 23.44 | 24.25 | 23.44 | 24.02 | 157,866 | +0.75(+3.22%) |
Feb 14, 2018 | 23.16 | 23.50 | 23.15 | 23.27 | 88,978 | -0.08(-0.35%) |
Feb 13, 2018 | 23.30 | 23.61 | 23.11 | 23.35 | 77,731 | -0.03(-0.12%) |
Feb 12, 2018 | 23.51 | 23.58 | 23.18 | 23.38 | 82,804 | -0.20(-0.85%) |
Feb 09, 2018 | 23.75 | 23.75 | 23.15 | 23.58 | 117,402 | +0.00(+0.02%) |
Feb 08, 2018 | 24.01 | 24.01 | 23.54 | 23.58 | 92,879 | -0.37(-1.56%) |
Feb 07, 2018 | 23.50 | 24.03 | 23.50 | 23.95 | 137,698 | +0.36(+1.51%) |
Feb 06, 2018 | 23.06 | 23.77 | 22.95 | 23.59 | 185,258 | +0.04(+0.15%) |
Feb 05, 2018 | 23.93 | 24.25 | 23.29 | 23.56 | 181,718 | -0.43(-1.79%) |
Feb 02, 2018 | 24.13 | 24.27 | 23.90 | 23.99 | 89,494 | -0.16(-0.68%) |
Feb 01, 2018 | 24.19 | 24.36 | 23.80 | 24.15 | 123,933 | -0.15(-0.60%) |
Jan 31, 2018 | 24.53 | 24.63 | 23.94 | 24.30 | 346,981 | -0.18(-0.75%) |
Jan 30, 2018 | 24.35 | 24.55 | 24.32 | 24.48 | 137,805 | +0.06(+0.26%) |
Jan 29, 2018 | 24.63 | 24.64 | 24.42 | 24.42 | 477,333 | -0.21(-0.85%) |
Jan 26, 2018 | 24.73 | 25.25 | 24.28 | 24.63 | 80,691 | +0.01(+0.04%) |
Jan 25, 2018 | 24.78 | 24.86 | 24.39 | 24.62 | 209,404 | -0.12(-0.48%) |
Jan 24, 2018 | 24.42 | 24.84 | 24.23 | 24.73 | 184,010 | +0.46(+1.88%) |
Jan 23, 2018 | 24.06 | 24.32 | 23.68 | 24.28 | 58,958 | +0.24(+0.99%) |
Jan 22, 2018 | 23.80 | 24.08 | 23.53 | 24.04 | 95,403 | +0.22(+0.92%) |
Jan 19, 2018 | 23.80 | 24.16 | 23.46 | 23.82 | 192,743 | +0.00(+0.00%) |
Jan 18, 2018 | 24.13 | 24.18 | 23.69 | 23.82 | 175,004 | -0.30(-1.25%) |
Jan 17, 2018 | 24.51 | 24.51 | 23.85 | 24.12 | 178,634 | -0.26(-1.08%) |
Jan 16, 2018 | 24.32 | 24.76 | 24.32 | 24.39 | 97,461 | +0.12(+0.49%) |
Jan 12, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.17(+0.72%) | |
Jan 11, 2018 | 23.92 | 24.23 | 23.92 | 24.10 | 91,214 | +0.17(+0.72%) |
Jan 10, 2018 | 23.77 | 24.01 | 23.73 | 23.92 | 107,500 | +0.06(+0.27%) |
Jan 09, 2018 | 24.45 | 24.45 | 23.82 | 23.86 | 83,777 | -0.51(-2.10%) |
Jan 08, 2018 | 24.11 | 24.46 | 23.98 | 24.37 | 121,255 | +0.26(+1.10%) |
Jan 05, 2018 | 24.20 | 24.33 | 23.97 | 24.11 | 76,813 | -0.04(-0.15%) |
Jan 04, 2018 | 24.09 | 24.37 | 23.97 | 24.14 | 143,355 | +0.23(+0.95%) |
Jan 03, 2018 | 23.69 | 24.00 | 23.39 | 23.91 | 130,954 | +0.23(+0.96%) |
Jan 02, 2018 | 23.47 | 23.70 | 23.33 | 23.69 | 115,463 | +0.23(+0.97%) |
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.34(-1.42%) | |
Dec 28, 2017 | 23.44 | 23.88 | 23.44 | 23.80 | 67,387 | +0.37(+1.56%) |
Dec 27, 2017 | 23.35 | 23.54 | 23.35 | 23.43 | 49,428 | +0.03(+0.12%) |
Dec 26, 2017 | 23.51 | 23.58 | 23.36 | 23.40 | 43,739 | -0.09(-0.39%) |
Dec 22, 2017 | 23.79 | 23.83 | 23.29 | 23.49 | 89,169 | -0.14(-0.58%) |
Dec 21, 2017 | 23.83 | 23.83 | 23.61 | 23.63 | 100,094 | -0.10(-0.42%) |
Dec 20, 2017 | 24.04 | 24.04 | 23.63 | 23.73 | 82,475 | -0.24(-0.99%) |
Dec 19, 2017 | 24.01 | 24.18 | 23.89 | 23.97 | 137,946 | +0.04(+0.15%) |
Dec 18, 2017 | 24.07 | 24.15 | 23.85 | 23.93 | 117,769 | +0.02(+0.08%) |
Dec 15, 2017 | 23.59 | 24.01 | 23.59 | 23.91 | 218,958 | +0.34(+1.43%) |
Dec 14, 2017 | 23.99 | 23.99 | 23.56 | 23.58 | 63,846 | -0.42(-1.75%) |
Dec 13, 2017 | 23.97 | 24.21 | 23.85 | 24.00 | 77,479 | -0.03(-0.11%) |
Dec 12, 2017 | 24.05 | 24.17 | 23.90 | 24.02 | 86,236 | -0.01(-0.04%) |
Dec 11, 2017 | 24.31 | 24.32 | 23.93 | 24.03 | 87,855 | -0.26(-1.09%) |
Dec 08, 2017 | 24.21 | 24.43 | 24.03 | 24.30 | 587,211 | +0.00(+0.00%) |
Dec 07, 2017 | 24.15 | 24.33 | 23.92 | 87,698 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.81 | 24.24 | 23.46 | 24.17 | 110,071 | +0.34(+1.42%) |
Dec 05, 2017 | 23.65 | 23.90 | 23.50 | 23.83 | 86,361 | +0.18(+0.77%) |
Dec 04, 2017 | 23.62 | 23.62 | 23.58 | 23.65 | 72,726 | +0.23(+0.97%) |