Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.40 | 25.44 | 25.07 | 25.21 | 167,727 | +0.00(+0.00%) |
Feb 27, 2018 | 26.24 | 26.24 | 25.16 | 25.21 | 115,436 | -0.93(-3.57%) |
Feb 26, 2018 | 25.40 | 26.38 | 25.30 | 26.14 | 78,646 | +0.79(+3.13%) |
Feb 23, 2018 | 24.70 | 25.40 | 24.60 | 25.35 | 107,917 | +0.84(+3.43%) |
Feb 22, 2018 | 24.70 | 25.07 | 24.28 | 24.51 | 89,289 | +0.14(+0.57%) |
Feb 21, 2018 | 23.44 | 24.50 | 23.44 | 24.37 | 69,759 | +0.93(+3.98%) |
Feb 20, 2018 | 23.30 | 23.76 | 23.11 | 23.44 | 92,502 | +0.00(+0.00%) |
Feb 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.44 | 23.58 | 23.30 | 23.39 | 27,991 | +0.05(+0.20%) |
Feb 14, 2018 | 23.02 | 23.48 | 22.97 | 23.34 | 35,773 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.74 | 23.20 | 41,390 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.16 | 22.76 | 23.02 | 67,022 | +0.14(+0.61%) |
Feb 09, 2018 | 22.74 | 23.06 | 21.99 | 22.88 | 73,010 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,564 | -0.37(-1.63%) |
Feb 07, 2018 | 23.16 | 23.30 | 22.83 | 22.88 | 64,047 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.58 | 22.83 | 23.25 | 83,731 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.14 | 23.44 | 23.53 | 46,833 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 24.00 | 24.04 | 54,590 | -0.84(-3.38%) |
Feb 01, 2018 | 24.23 | 24.88 | 24.09 | 24.88 | 128,643 | +0.61(+2.50%) |
Jan 31, 2018 | 24.32 | 24.51 | 24.04 | 24.28 | 122,448 | +0.00(+0.00%) |
Jan 30, 2018 | 24.51 | 24.65 | 24.23 | 24.28 | 114,759 | -0.37(-1.52%) |
Jan 29, 2018 | 24.88 | 25.16 | 24.60 | 24.65 | 96,863 | -0.33(-1.31%) |
Jan 26, 2018 | 24.93 | 25.16 | 24.74 | 24.98 | 60,501 | +0.00(+0.00%) |
Jan 25, 2018 | 25.12 | 25.12 | 24.70 | 24.98 | 91,754 | +0.00(+0.00%) |
Jan 24, 2018 | 25.30 | 25.35 | 24.95 | 24.98 | 56,636 | -0.23(-0.93%) |
Jan 23, 2018 | 25.26 | 25.30 | 25.07 | 25.21 | 42,381 | +0.00(+0.00%) |
Jan 22, 2018 | 25.63 | 25.63 | 25.16 | 25.21 | 71,155 | -0.42(-1.64%) |
Jan 19, 2018 | 25.26 | 25.68 | 25.12 | 25.63 | 56,355 | +0.33(+1.29%) |
Jan 18, 2018 | 25.40 | 25.58 | 25.12 | 25.30 | 49,657 | -0.05(-0.18%) |
Jan 17, 2018 | 25.35 | 25.44 | 25.16 | 25.35 | 146,377 | +0.14(+0.56%) |
Jan 16, 2018 | 25.63 | 25.96 | 25.12 | 25.21 | 49,180 | -0.28(-1.10%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.88 | 25.54 | 24.88 | 25.49 | 41,108 | +0.61(+2.44%) |
Jan 10, 2018 | 24.70 | 25.02 | 24.46 | 24.88 | 144,464 | +0.14(+0.57%) |
Jan 09, 2018 | 24.98 | 24.98 | 24.74 | 24.74 | 44,074 | -0.19(-0.75%) |
Jan 08, 2018 | 24.65 | 25.09 | 24.32 | 24.93 | 56,695 | +0.28(+1.14%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.49 | 24.65 | 76,790 | -0.23(-0.94%) |
Jan 04, 2018 | 25.12 | 25.14 | 24.84 | 24.88 | 99,763 | -0.09(-0.37%) |
Jan 03, 2018 | 26.10 | 26.38 | 24.88 | 24.98 | 139,070 | -1.07(-4.12%) |
Jan 02, 2018 | 25.63 | 26.19 | 25.59 | 26.05 | 81,923 | +0.51(+2.01%) |
Dec 29, 2017 | 25.54 | 25.54 | 25.54 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 25.26 | 25.45 | 25.21 | 25.40 | 34,835 | +0.19(+0.74%) |
Dec 27, 2017 | 25.44 | 25.54 | 25.16 | 25.21 | 57,621 | -0.28(-1.10%) |
Dec 26, 2017 | 25.49 | 25.68 | 25.29 | 25.49 | 30,223 | -0.09(-0.37%) |
Dec 22, 2017 | 26.19 | 26.19 | 25.40 | 25.58 | 57,446 | -0.56(-2.14%) |
Dec 21, 2017 | 26.05 | 26.33 | 26.05 | 26.14 | 42,211 | +0.14(+0.54%) |
Dec 20, 2017 | 26.14 | 26.38 | 25.91 | 26.00 | 45,824 | +0.00(+0.00%) |
Dec 19, 2017 | 27.08 | 27.12 | 25.91 | 26.00 | 70,690 | -1.03(-3.80%) |
Dec 18, 2017 | 26.52 | 27.03 | 26.38 | 27.03 | 71,805 | +0.70(+2.66%) |
Dec 15, 2017 | 25.77 | 26.47 | 25.77 | 26.33 | 514,052 | +0.70(+2.73%) |
Dec 14, 2017 | 25.86 | 25.98 | 25.54 | 25.63 | 79,056 | -0.28(-1.08%) |
Dec 13, 2017 | 25.72 | 26.19 | 25.72 | 25.91 | 55,256 | +0.28(+1.09%) |
Dec 12, 2017 | 26.14 | 26.19 | 25.63 | 25.63 | 106,705 | -0.42(-1.61%) |
Dec 11, 2017 | 25.96 | 26.14 | 25.82 | 26.05 | 54,956 | +0.09(+0.36%) |
Dec 08, 2017 | 26.28 | 26.33 | 25.96 | 25.96 | 50,073 | +0.00(+0.00%) |
Dec 07, 2017 | 26.28 | 26.61 | 26.14 | 52,963 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.75 | 26.84 | 26.24 | 26.33 | 41,129 | -0.37(-1.40%) |
Dec 05, 2017 | 27.22 | 27.31 | 26.63 | 26.70 | 66,396 | -0.42(-1.55%) |
Dec 04, 2017 | 27.12 | 27.59 | 27.12 | 27.12 | 61,823 | +0.23(+0.87%) |