Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.14 | 26.20 | 25.63 | 25.63 | 18,387 | -0.46(-1.78%) |
Feb 27, 2018 | 26.34 | 26.50 | 26.14 | 26.10 | 16,644 | -0.22(-0.83%) |
Feb 26, 2018 | 26.30 | 26.39 | 26.07 | 26.31 | 21,463 | +0.20(+0.76%) |
Feb 23, 2018 | 26.39 | 26.39 | 25.99 | 26.12 | 25,004 | -0.10(-0.38%) |
Feb 22, 2018 | 26.40 | 26.58 | 26.21 | 26.21 | 25,233 | +0.02(+0.08%) |
Feb 21, 2018 | 26.34 | 26.54 | 26.20 | 26.20 | 32,472 | +0.29(+1.11%) |
Feb 20, 2018 | 26.13 | 26.23 | 25.91 | 25.91 | 22,554 | -0.36(-1.35%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.33(+1.28%) | |
Feb 15, 2018 | 25.85 | 25.96 | 25.85 | 25.93 | 26,206 | +0.08(+0.29%) |
Feb 14, 2018 | 25.86 | 25.34 | 25.86 | 26,466 | +0.41(+1.61%) | |
Feb 13, 2018 | 25.37 | 25.45 | 25.33 | 25.45 | 15,920 | +0.03(+0.13%) |
Feb 12, 2018 | 25.49 | 25.61 | 25.14 | 25.41 | 30,878 | +0.03(+0.12%) |
Feb 09, 2018 | 25.27 | 25.56 | 24.70 | 25.38 | 54,616 | +0.29(+1.14%) |
Feb 08, 2018 | 25.74 | 25.74 | 25.10 | 25.10 | 14,472 | -0.74(-2.87%) |
Feb 07, 2018 | 25.68 | 25.96 | 25.73 | 25.84 | 72,671 | +0.11(+0.41%) |
Feb 06, 2018 | 24.86 | 25.94 | 22.29 | 25.73 | 105,850 | -0.27(-1.04%) |
Feb 05, 2018 | 26.46 | 26.59 | 25.60 | 26.00 | 42,031 | -0.72(-2.68%) |
Feb 02, 2018 | 27.04 | 27.06 | 26.72 | 26.72 | 18,175 | -0.63(-2.31%) |
Feb 01, 2018 | 27.04 | 27.38 | 26.88 | 27.35 | 17,853 | +0.25(+0.91%) |
Jan 31, 2018 | 27.56 | 27.67 | 27.10 | 27.10 | 26,083 | -0.19(-0.69%) |
Jan 30, 2018 | 27.57 | 27.57 | 27.57 | 27.29 | 23,134 | -0.27(-0.97%) |
Jan 29, 2018 | 27.50 | 27.72 | 27.50 | 27.56 | 34,259 | -0.07(-0.25%) |
Jan 26, 2018 | 27.69 | 27.69 | 27.46 | 27.63 | 56,058 | +0.10(+0.36%) |
Jan 25, 2018 | 27.68 | 27.68 | 27.39 | 27.53 | 57,167 | -0.08(-0.29%) |
Jan 24, 2018 | 27.94 | 27.94 | 27.45 | 27.61 | 52,978 | -0.11(-0.40%) |
Jan 23, 2018 | 27.85 | 27.85 | 27.57 | 27.72 | 60,673 | -0.04(-0.14%) |
Jan 22, 2018 | 27.75 | 27.57 | 27.76 | 108,179 | +0.01(+0.04%) | |
Jan 19, 2018 | 27.38 | 27.75 | 27.38 | 27.75 | 153,772 | +0.34(+1.23%) |
Jan 18, 2018 | 27.58 | 27.69 | 27.37 | 27.41 | 30,728 | -0.13(-0.47%) |
Jan 17, 2018 | 27.60 | 27.62 | 27.40 | 27.54 | 22,752 | +0.08(+0.29%) |
Jan 16, 2018 | 27.94 | 28.02 | 27.41 | 27.46 | 27,285 | -0.39(-1.39%) |
Jan 12, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.24(+0.87%) | |
Jan 11, 2018 | 27.10 | 27.62 | 27.10 | 27.61 | 36,421 | +0.71(+2.65%) |
Jan 10, 2018 | 27.04 | 27.09 | 26.89 | 26.90 | 30,802 | -0.18(-0.68%) |
Jan 09, 2018 | 27.31 | 27.31 | 27.06 | 27.08 | 16,434 | -0.16(-0.59%) |
Jan 08, 2018 | 27.12 | 27.24 | 27.01 | 27.24 | 14,755 | +0.07(+0.25%) |
Jan 05, 2018 | 27.37 | 27.37 | 27.13 | 27.17 | 21,861 | -0.19(-0.69%) |
Jan 04, 2018 | 27.41 | 27.44 | 27.25 | 27.36 | 23,968 | +0.16(+0.58%) |
Jan 03, 2018 | 27.24 | 27.27 | 27.11 | 27.20 | 12,280 | +0.01(+0.04%) |
Jan 02, 2018 | 27.25 | 27.47 | 27.17 | 27.19 | 29,698 | +0.10(+0.36%) |
Dec 29, 2017 | 27.09 | 27.09 | 27.09 | 0 | -0.24(-0.87%) | |
Dec 28, 2017 | 27.27 | 27.35 | 27.19 | 27.33 | 28,188 | +0.04(+0.15%) |
Dec 27, 2017 | 27.25 | 27.38 | 27.16 | 27.29 | 12,453 | +0.05(+0.18%) |
Dec 26, 2017 | 27.19 | 27.30 | 27.18 | 27.24 | 5,401 | -0.03(-0.11%) |
Dec 22, 2017 | 27.41 | 27.41 | 27.17 | 27.27 | 30,465 | -0.12(-0.43%) |
Dec 21, 2017 | 27.23 | 27.45 | 27.16 | 27.39 | 38,040 | +0.34(+1.24%) |
Dec 20, 2017 | 26.91 | 27.09 | 26.91 | 27.05 | 25,784 | +0.18(+0.68%) |
Dec 19, 2017 | 27.24 | 27.24 | 26.86 | 26.87 | 8,856 | -0.14(-0.51%) |
Dec 18, 2017 | 26.69 | 27.05 | 26.69 | 27.01 | 22,124 | +0.55(+2.07%) |
Dec 15, 2017 | 26.25 | 26.66 | 26.25 | 26.46 | 29,729 | +0.43(+1.67%) |
Dec 14, 2017 | 26.34 | 26.40 | 25.97 | 26.03 | 22,943 | -0.46(-1.75%) |
Dec 13, 2017 | 26.37 | 26.65 | 26.37 | 26.49 | 42,998 | +0.12(+0.45%) |
Dec 12, 2017 | 26.50 | 26.52 | 26.36 | 26.37 | 13,505 | -0.01(-0.04%) |
Dec 11, 2017 | 26.66 | 26.66 | 26.36 | 26.38 | 23,099 | -0.17(-0.63%) |
Dec 08, 2017 | 26.72 | 26.72 | 26.55 | 26.55 | 22,268 | +0.02(+0.07%) |
Dec 07, 2017 | 26.64 | 26.78 | 26.53 | 26.53 | 28,885 | -0.18(-0.68%) |
Dec 06, 2017 | 26.57 | 26.79 | 26.57 | 26.71 | 19,277 | +0.08(+0.30%) |
Dec 05, 2017 | 27.02 | 27.02 | 26.63 | 26.63 | 13,185 | -0.27(-1.01%) |
Dec 04, 2017 | 26.95 | 26.96 | 26.90 | 26.91 | 34,845 | +0.31(+1.15%) |