Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.30 | 23.45 | 22.68 | 22.70 | 311,363 | -0.50(-2.16%) |
Feb 27, 2018 | 23.24 | 23.84 | 22.86 | 23.20 | 261,740 | -0.13(-0.56%) |
Feb 26, 2018 | 23.47 | 23.48 | 23.11 | 23.33 | 382,133 | -0.02(-0.09%) |
Feb 23, 2018 | 23.32 | 23.43 | 23.09 | 23.35 | 306,132 | +0.18(+0.78%) |
Feb 22, 2018 | 23.14 | 23.17 | 395,860 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.75 | 23.89 | 23.38 | 23.41 | 381,993 | -0.32(-1.35%) |
Feb 20, 2018 | 23.78 | 24.16 | 23.65 | 23.73 | 198,828 | -0.04(-0.17%) |
Feb 16, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.29(-1.21%) | |
Feb 15, 2018 | 24.20 | 24.42 | 24.00 | 24.06 | 1,072,392 | -0.22(-0.91%) |
Feb 14, 2018 | 24.08 | 24.47 | 24.01 | 24.28 | 1,100,970 | -0.04(-0.16%) |
Feb 13, 2018 | 23.92 | 24.43 | 23.90 | 24.32 | 253,988 | +0.25(+1.04%) |
Feb 12, 2018 | 23.82 | 24.20 | 23.65 | 24.07 | 446,680 | +0.55(+2.34%) |
Feb 09, 2018 | 23.92 | 23.92 | 22.97 | 23.52 | 722,406 | -0.21(-0.88%) |
Feb 08, 2018 | 24.59 | 24.74 | 23.73 | 23.73 | 212,011 | -0.86(-3.50%) |
Feb 07, 2018 | 24.74 | 24.98 | 24.32 | 24.59 | 219,918 | -0.12(-0.49%) |
Feb 06, 2018 | 23.92 | 24.84 | 23.78 | 24.71 | 475,522 | +0.46(+1.90%) |
Feb 05, 2018 | 24.46 | 24.88 | 23.92 | 24.25 | 372,166 | -0.38(-1.54%) |
Feb 02, 2018 | 25.15 | 25.15 | 24.62 | 24.63 | 462,695 | -0.76(-2.99%) |
Feb 01, 2018 | 25.08 | 25.50 | 25.08 | 25.39 | 674,916 | +0.22(+0.87%) |
Jan 31, 2018 | 25.40 | 25.55 | 25.12 | 25.17 | 778,261 | -0.16(-0.63%) |
Jan 30, 2018 | 25.64 | 25.64 | 25.32 | 25.33 | 364,283 | -0.37(-1.44%) |
Jan 29, 2018 | 26.26 | 26.26 | 25.68 | 25.70 | 276,721 | -0.56(-2.13%) |
Jan 26, 2018 | 26.30 | 26.52 | 26.16 | 26.26 | 278,462 | +0.03(+0.11%) |
Jan 25, 2018 | 26.35 | 26.46 | 26.05 | 26.23 | 521,405 | -0.03(-0.11%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.23 | 26.26 | 429,757 | -0.15(-0.57%) |
Jan 23, 2018 | 26.34 | 26.49 | 26.07 | 26.41 | 345,172 | +0.09(+0.34%) |
Jan 22, 2018 | 25.71 | 26.34 | 25.71 | 26.32 | 383,548 | +0.61(+2.37%) |
Jan 19, 2018 | 25.43 | 25.74 | 25.37 | 25.71 | 385,594 | +0.15(+0.59%) |
Jan 18, 2018 | 25.93 | 26.06 | 25.53 | 25.56 | 283,469 | -0.21(-0.81%) |
Jan 17, 2018 | 26.10 | 26.10 | 25.67 | 25.77 | 303,690 | -0.18(-0.69%) |
Jan 16, 2018 | 26.30 | 26.49 | 25.95 | 25.95 | 492,870 | -0.21(-0.80%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 25.82 | 26.36 | 25.77 | 26.34 | 407,088 | +0.51(+1.97%) |
Jan 10, 2018 | 25.68 | 25.91 | 25.64 | 25.83 | 1,023,370 | +0.20(+0.78%) |
Jan 09, 2018 | 25.64 | 25.73 | 25.45 | 25.63 | 332,556 | +0.12(+0.47%) |
Jan 08, 2018 | 25.39 | 25.60 | 25.19 | 25.51 | 660,291 | +0.17(+0.67%) |
Jan 05, 2018 | 25.42 | 25.46 | 25.11 | 25.34 | 560,211 | -0.21(-0.82%) |
Jan 04, 2018 | 25.49 | 25.67 | 25.28 | 25.55 | 478,951 | +0.18(+0.71%) |
Jan 03, 2018 | 24.75 | 25.43 | 24.75 | 25.37 | 1,239,248 | +0.65(+2.63%) |
Jan 02, 2018 | 24.10 | 24.86 | 24.10 | 24.72 | 678,273 | +0.53(+2.19%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.33 | 24.05 | 24.23 | 1,197,964 | +0.10(+0.41%) |
Dec 27, 2017 | 24.17 | 24.43 | 24.10 | 24.13 | 1,919,256 | -0.15(-0.62%) |
Dec 26, 2017 | 24.10 | 24.30 | 24.10 | 24.28 | 989,120 | +0.17(+0.71%) |
Dec 22, 2017 | 23.99 | 24.41 | 23.90 | 24.11 | 943,439 | +0.11(+0.46%) |
Dec 21, 2017 | 23.81 | 24.26 | 23.71 | 24.00 | 1,423,598 | +0.10(+0.42%) |
Dec 20, 2017 | 24.02 | 24.33 | 23.62 | 23.90 | 2,461,791 | -0.10(-0.42%) |
Dec 19, 2017 | 24.33 | 24.33 | 23.99 | 24.00 | 1,087,521 | -0.26(-1.07%) |
Dec 18, 2017 | 24.14 | 24.59 | 24.01 | 24.26 | 2,755,440 | +0.22(+0.92%) |
Dec 15, 2017 | 24.33 | 24.33 | 23.97 | 24.04 | 912,426 | -0.28(-1.15%) |
Dec 14, 2017 | 24.03 | 24.49 | 24.03 | 24.32 | 1,936,074 | +0.18(+0.75%) |
Dec 13, 2017 | 23.99 | 24.23 | 23.93 | 24.14 | 1,234,345 | +0.12(+0.50%) |
Dec 12, 2017 | 23.77 | 24.23 | 23.67 | 24.02 | 1,755,175 | +0.21(+0.88%) |
Dec 11, 2017 | 23.40 | 23.88 | 23.27 | 23.81 | 1,090,841 | +0.49(+2.10%) |
Dec 08, 2017 | 23.34 | 23.54 | 23.27 | 23.32 | 1,016,711 | +0.03(+0.13%) |
Dec 07, 2017 | 22.87 | 23.34 | 22.77 | 23.29 | 1,489,249 | +0.44(+1.93%) |
Dec 06, 2017 | 23.21 | 23.24 | 22.77 | 22.85 | 1,811,138 | -0.43(-1.85%) |
Dec 05, 2017 | 23.32 | 23.53 | 23.25 | 23.28 | 1,611,739 | -0.14(-0.60%) |
Dec 04, 2017 | 23.57 | 23.71 | 23.40 | 23.42 | 749,611 | -0.12(-0.51%) |