Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.60 | 23.61 | 23.40 | 23.41 | 155,979 | -0.19(-0.81%) |
Feb 27, 2018 | 23.84 | 23.85 | 23.60 | 23.60 | 742,129 | -0.46(-1.89%) |
Feb 26, 2018 | 23.99 | 24.08 | 23.91 | 24.06 | 134,746 | +0.24(+1.01%) |
Feb 23, 2018 | 23.76 | 23.83 | 23.71 | 23.82 | 74,524 | +0.28(+1.19%) |
Feb 22, 2018 | 23.65 | 23.45 | 23.54 | 2,312,782 | +0.09(+0.37%) | |
Feb 21, 2018 | 23.70 | 23.80 | 23.45 | 23.45 | 2,628,396 | -0.18(-0.78%) |
Feb 20, 2018 | 23.67 | 23.73 | 23.60 | 23.64 | 238,197 | -0.14(-0.60%) |
Feb 16, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.11(+0.47%) | |
Feb 15, 2018 | 23.54 | 23.67 | 23.45 | 23.67 | 116,419 | +0.10(+0.44%) |
Feb 14, 2018 | 23.19 | 23.56 | 23.19 | 23.56 | 109,397 | +0.23(+0.99%) |
Feb 13, 2018 | 23.24 | 23.34 | 23.17 | 23.33 | 115,395 | +0.02(+0.10%) |
Feb 12, 2018 | 23.18 | 23.31 | 23.11 | 23.31 | 158,624 | +0.25(+1.07%) |
Feb 09, 2018 | 23.12 | 23.17 | 22.64 | 23.06 | 155,758 | +0.09(+0.38%) |
Feb 08, 2018 | 23.52 | 23.52 | 22.96 | 22.97 | 113,604 | -0.53(-2.25%) |
Feb 07, 2018 | 23.55 | 23.75 | 23.50 | 23.50 | 120,105 | -0.32(-1.34%) |
Feb 06, 2018 | 23.28 | 23.87 | 23.28 | 23.82 | 144,216 | +0.17(+0.72%) |
Feb 05, 2018 | 24.08 | 24.08 | 23.55 | 23.65 | 119,874 | -0.75(-3.09%) |
Feb 02, 2018 | 24.63 | 24.63 | 24.36 | 24.40 | 113,967 | -0.50(-2.02%) |
Feb 01, 2018 | 24.90 | 24.95 | 24.86 | 24.91 | 68,877 | -0.18(-0.73%) |
Jan 31, 2018 | 25.07 | 25.13 | 25.00 | 25.09 | 145,633 | +0.20(+0.80%) |
Jan 30, 2018 | 25.00 | 25.01 | 24.87 | 24.89 | 44,499 | -0.14(-0.54%) |
Jan 29, 2018 | 25.11 | 25.11 | 24.99 | 25.03 | 78,137 | -0.33(-1.29%) |
Jan 26, 2018 | 25.29 | 25.40 | 25.29 | 25.35 | 59,842 | +0.22(+0.89%) |
Jan 25, 2018 | 25.33 | 25.33 | 25.09 | 25.13 | 86,130 | -0.08(-0.32%) |
Jan 24, 2018 | 25.28 | 25.31 | 25.15 | 25.21 | 122,445 | +0.13(+0.51%) |
Jan 23, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 229,580 | +0.14(+0.58%) |
Jan 22, 2018 | 24.82 | 24.96 | 24.79 | 24.94 | 113,448 | +0.11(+0.45%) |
Jan 19, 2018 | 24.79 | 24.86 | 24.79 | 24.83 | 229,419 | +0.09(+0.36%) |
Jan 18, 2018 | 24.75 | 24.77 | 24.71 | 24.74 | 240,627 | -0.11(-0.45%) |
Jan 17, 2018 | 24.73 | 24.95 | 24.71 | 24.85 | 196,530 | +0.22(+0.91%) |
Jan 16, 2018 | 24.64 | 24.71 | 24.63 | 24.63 | 188,156 | +0.00(+0.00%) |
Jan 12, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.43 | 24.49 | 24.40 | 24.49 | 113,016 | +0.04(+0.16%) |
Jan 10, 2018 | 24.53 | 24.53 | 24.39 | 24.45 | 116,504 | -0.13(-0.54%) |
Jan 09, 2018 | 24.55 | 24.62 | 24.52 | 24.58 | 132,187 | +0.07(+0.28%) |
Jan 08, 2018 | 24.48 | 24.52 | 24.44 | 24.51 | 82,331 | +0.06(+0.23%) |
Jan 05, 2018 | 24.39 | 24.47 | 24.35 | 24.46 | 56,243 | +0.16(+0.66%) |
Jan 04, 2018 | 24.27 | 24.30 | 24.24 | 24.30 | 160,525 | +0.05(+0.20%) |
Jan 03, 2018 | 24.19 | 24.27 | 24.13 | 24.25 | 80,153 | +0.14(+0.56%) |
Jan 02, 2018 | 24.07 | 24.12 | 24.00 | 24.11 | 85,012 | +0.13(+0.53%) |
Dec 29, 2017 | 23.99 | 23.99 | 23.99 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 23.95 | 23.97 | 23.92 | 23.94 | 81,702 | +0.12(+0.50%) |
Dec 27, 2017 | 23.78 | 23.83 | 23.75 | 23.82 | 114,485 | +0.14(+0.61%) |
Dec 26, 2017 | 23.65 | 23.72 | 23.64 | 23.68 | 234,374 | +0.04(+0.17%) |
Dec 22, 2017 | 23.59 | 23.64 | 23.58 | 23.64 | 86,057 | -0.01(-0.03%) |
Dec 21, 2017 | 23.62 | 23.67 | 23.59 | 23.64 | 94,382 | -0.01(-0.05%) |
Dec 20, 2017 | 23.72 | 23.72 | 23.64 | 23.65 | 113,135 | -0.06(-0.26%) |
Dec 19, 2017 | 23.81 | 23.82 | 23.68 | 23.72 | 80,365 | -0.08(-0.33%) |
Dec 18, 2017 | 23.77 | 23.85 | 23.75 | 23.79 | 234,338 | +0.23(+0.99%) |
Dec 15, 2017 | 23.54 | 23.60 | 23.54 | 23.56 | 70,727 | -0.02(-0.10%) |
Dec 14, 2017 | 23.61 | 23.62 | 23.58 | 23.58 | 62,511 | -0.02(-0.10%) |
Dec 13, 2017 | 23.52 | 23.65 | 23.52 | 23.61 | 61,867 | +0.19(+0.80%) |
Dec 12, 2017 | 23.39 | 23.43 | 23.37 | 23.42 | 64,016 | +0.06(+0.27%) |
Dec 11, 2017 | 23.34 | 23.37 | 23.33 | 23.36 | 75,372 | -0.02(-0.07%) |
Dec 08, 2017 | 23.33 | 23.37 | 23.30 | 23.37 | 67,638 | +0.11(+0.48%) |
Dec 07, 2017 | 23.15 | 23.31 | 23.15 | 23.26 | 56,662 | +0.01(+0.03%) |
Dec 06, 2017 | 23.28 | 23.26 | 23.22 | 23.26 | 119,369 | -0.01(-0.03%) |
Dec 05, 2017 | 23.26 | 23.36 | 23.23 | 23.26 | 73,102 | +0.07(+0.30%) |
Dec 04, 2017 | 23.33 | 23.36 | 23.19 | 23.19 | 79,323 | -0.17(-0.73%) |