Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.76 | 24.80 | 24.35 | 24.35 | 32,259 | -0.31(-1.25%) |
Feb 27, 2018 | 25.12 | 25.12 | 24.62 | 24.66 | 50,680 | -0.35(-1.42%) |
Feb 26, 2018 | 25.18 | 25.19 | 24.90 | 25.01 | 87,521 | +0.06(+0.26%) |
Feb 23, 2018 | 25.22 | 25.22 | 24.86 | 24.95 | 109,400 | +0.02(+0.08%) |
Feb 22, 2018 | 25.06 | 25.17 | 24.93 | 24.93 | 55,106 | +0.00(+0.00%) |
Feb 21, 2018 | 24.83 | 25.15 | 24.83 | 24.93 | 100,528 | +0.21(+0.85%) |
Feb 20, 2018 | 25.20 | 25.62 | 24.72 | 24.72 | 372,391 | -0.36(-1.42%) |
Feb 16, 2018 | 25.07 | 25.07 | 25.07 | 0 | +0.14(+0.58%) | |
Feb 15, 2018 | 24.80 | 24.93 | 24.80 | 24.93 | 1,299 | +0.03(+0.12%) |
Feb 14, 2018 | 24.51 | 24.92 | 24.51 | 24.90 | 2,083 | +0.39(+1.59%) |
Feb 13, 2018 | 24.40 | 24.51 | 24.40 | 24.51 | 12,509 | +0.16(+0.66%) |
Feb 12, 2018 | 24.17 | 24.35 | 24.17 | 24.35 | 1,163 | +0.20(+0.82%) |
Feb 09, 2018 | 24.46 | 24.60 | 23.84 | 24.15 | 2,173 | -0.30(-1.22%) |
Feb 08, 2018 | 24.76 | 24.76 | 24.45 | 24.45 | 3,717 | -0.03(-0.12%) |
Feb 07, 2018 | 24.85 | 24.85 | 24.44 | 24.48 | 1,561 | +0.10(+0.41%) |
Feb 06, 2018 | 28.07 | 28.07 | 24.13 | 24.38 | 33,190 | -0.26(-1.06%) |
Feb 05, 2018 | 24.92 | 24.64 | 24.64 | 2,478 | -0.28(-1.12%) | |
Feb 02, 2018 | 25.25 | 25.28 | 24.92 | 24.92 | 6,601 | -0.76(-2.96%) |
Feb 01, 2018 | 25.68 | 25.68 | 25.68 | 25.68 | 138 | +0.21(+0.82%) |
Jan 31, 2018 | 25.63 | 25.63 | 25.47 | 25.47 | 2,860 | -0.25(-0.97%) |
Jan 30, 2018 | 25.47 | 25.71 | 25.47 | 25.72 | 3,118 | -0.34(-1.30%) |
Jan 29, 2018 | 26.00 | 26.06 | 26.00 | 26.06 | 1,169 | -0.08(-0.31%) |
Jan 26, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 620 | +0.08(+0.32%) |
Jan 25, 2018 | 26.04 | 26.06 | 26.04 | 26.06 | 921 | -0.00(-0.01%) |
Jan 24, 2018 | 26.32 | 26.32 | 26.00 | 26.06 | 4,691 | -0.21(-0.80%) |
Jan 23, 2018 | 26.11 | 26.27 | 26.11 | 26.27 | 2,039 | +0.07(+0.27%) |
Jan 22, 2018 | 26.12 | 26.25 | 26.12 | 26.20 | 5,794 | -0.06(-0.23%) |
Jan 19, 2018 | 25.98 | 26.29 | 25.98 | 26.26 | 15,404 | +0.32(+1.23%) |
Jan 18, 2018 | 25.95 | 25.97 | 25.88 | 25.94 | 950 | -0.11(-0.42%) |
Jan 17, 2018 | 25.88 | 26.07 | 25.88 | 26.05 | 4,291 | +0.34(+1.32%) |
Jan 16, 2018 | 26.07 | 26.09 | 25.60 | 25.71 | 4,313 | -0.29(-1.12%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 25.93 | 26.00 | 25.71 | 26.00 | 5,342 | +0.37(+1.44%) |
Jan 10, 2018 | 25.43 | 25.63 | 25.43 | 25.63 | 6,886 | +0.14(+0.55%) |
Jan 09, 2018 | 25.51 | 25.53 | 25.34 | 25.49 | 3,085 | -0.01(-0.04%) |
Jan 08, 2018 | 25.41 | 25.50 | 25.41 | 25.50 | 6,401 | +0.03(+0.12%) |
Jan 05, 2018 | 25.42 | 25.47 | 25.42 | 25.47 | 1,066 | +0.12(+0.48%) |
Jan 04, 2018 | 25.33 | 25.35 | 25.33 | 25.35 | 1,189 | -0.02(-0.08%) |
Jan 03, 2018 | 25.29 | 25.37 | 25.19 | 25.37 | 3,561 | +0.05(+0.20%) |
Jan 02, 2018 | 25.36 | 25.36 | 25.05 | 25.32 | 9,018 | +0.37(+1.48%) |
Dec 29, 2017 | 24.95 | 24.95 | 24.95 | 0 | -0.31(-1.23%) | |
Dec 28, 2017 | 25.26 | 25.26 | 25.26 | 25.26 | 68 | +0.00(+0.00%) |
Dec 27, 2017 | 25.15 | 25.26 | 25.15 | 25.26 | 616 | +0.01(+0.03%) |
Dec 26, 2017 | 25.15 | 25.28 | 25.13 | 25.25 | 2,932 | +0.15(+0.60%) |
Dec 22, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 79 | +0.00(+0.00%) |
Dec 21, 2017 | 25.20 | 25.20 | 25.10 | 25.10 | 2,169 | -0.13(-0.52%) |
Dec 20, 2017 | 24.87 | 25.24 | 24.87 | 25.23 | 3,356 | +0.09(+0.36%) |
Dec 19, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 428 | +0.05(+0.20%) |
Dec 18, 2017 | 25.15 | 25.15 | 25.09 | 25.09 | 5,978 | +0.17(+0.68%) |
Dec 15, 2017 | 24.79 | 24.94 | 24.79 | 24.92 | 1,891 | +0.18(+0.73%) |
Dec 14, 2017 | 24.88 | 24.88 | 24.74 | 24.74 | 1,468 | -0.22(-0.88%) |
Dec 13, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 200 | +0.02(+0.08%) |
Dec 12, 2017 | 24.93 | 24.95 | 24.93 | 24.94 | 1,459 | +0.05(+0.20%) |
Dec 11, 2017 | 24.89 | 24.97 | 24.80 | 24.89 | 1,232 | -0.08(-0.31%) |
Dec 08, 2017 | 25.04 | 25.04 | 24.97 | 24.97 | 659 | +0.02(+0.07%) |
Dec 07, 2017 | 24.93 | 25.03 | 24.93 | 24.95 | 2,862 | +0.16(+0.65%) |
Dec 06, 2017 | 24.64 | 24.82 | 24.64 | 24.79 | 5,451 | -0.48(-1.90%) |
Dec 05, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 175 | +0.18(+0.72%) |
Dec 04, 2017 | 24.94 | 25.09 | 25.09 | 938 | +0.15(+0.60%) |