Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.59 | 23.60 | 23.40 | 23.40 | 156,023 | -0.19(-0.81%) |
Feb 27, 2018 | 23.84 | 23.85 | 23.60 | 23.60 | 742,343 | -0.46(-1.89%) |
Feb 26, 2018 | 23.99 | 24.08 | 23.91 | 24.05 | 134,784 | +0.24(+1.01%) |
Feb 23, 2018 | 23.76 | 23.82 | 23.70 | 23.81 | 74,545 | +0.28(+1.19%) |
Feb 22, 2018 | 23.64 | 23.44 | 23.53 | 2,313,447 | +0.09(+0.38%) | |
Feb 21, 2018 | 23.69 | 23.80 | 23.44 | 23.44 | 2,629,152 | -0.18(-0.78%) |
Feb 20, 2018 | 23.66 | 23.72 | 23.59 | 23.63 | 238,266 | -0.14(-0.60%) |
Feb 16, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.11(+0.47%) | |
Feb 15, 2018 | 23.53 | 23.66 | 23.44 | 23.66 | 116,453 | +0.10(+0.44%) |
Feb 14, 2018 | 23.18 | 23.56 | 23.18 | 23.56 | 109,428 | +0.23(+0.99%) |
Feb 13, 2018 | 23.24 | 23.33 | 23.16 | 23.32 | 115,428 | +0.02(+0.10%) |
Feb 12, 2018 | 23.17 | 23.30 | 23.10 | 23.30 | 158,669 | +0.25(+1.07%) |
Feb 09, 2018 | 23.11 | 23.16 | 22.63 | 23.05 | 155,803 | +0.09(+0.38%) |
Feb 08, 2018 | 23.51 | 23.51 | 22.95 | 22.96 | 113,637 | -0.53(-2.25%) |
Feb 07, 2018 | 23.54 | 23.74 | 23.49 | 23.49 | 120,140 | -0.32(-1.34%) |
Feb 06, 2018 | 23.28 | 23.86 | 23.27 | 23.81 | 144,257 | +0.17(+0.72%) |
Feb 05, 2018 | 24.08 | 24.08 | 23.54 | 23.64 | 119,908 | -0.75(-3.09%) |
Feb 02, 2018 | 24.62 | 24.62 | 24.36 | 24.40 | 114,000 | -0.50(-2.02%) |
Feb 01, 2018 | 24.89 | 24.94 | 24.85 | 24.90 | 68,897 | -0.18(-0.73%) |
Jan 31, 2018 | 25.07 | 25.12 | 24.99 | 25.08 | 145,675 | +0.20(+0.80%) |
Jan 30, 2018 | 25.00 | 25.00 | 24.86 | 24.88 | 44,512 | -0.14(-0.54%) |
Jan 29, 2018 | 25.10 | 25.10 | 24.99 | 25.02 | 78,160 | -0.33(-1.29%) |
Jan 26, 2018 | 25.28 | 25.39 | 25.28 | 25.35 | 59,859 | +0.22(+0.89%) |
Jan 25, 2018 | 25.32 | 25.32 | 25.08 | 25.12 | 86,155 | -0.08(-0.32%) |
Jan 24, 2018 | 25.27 | 25.31 | 25.15 | 25.20 | 122,480 | +0.13(+0.51%) |
Jan 23, 2018 | 24.98 | 25.08 | 24.98 | 25.08 | 229,646 | +0.14(+0.58%) |
Jan 22, 2018 | 24.81 | 24.96 | 24.78 | 24.93 | 113,480 | +0.11(+0.45%) |
Jan 19, 2018 | 24.79 | 24.85 | 24.78 | 24.82 | 229,485 | +0.09(+0.36%) |
Jan 18, 2018 | 24.74 | 24.76 | 24.70 | 24.73 | 240,697 | -0.11(-0.45%) |
Jan 17, 2018 | 24.72 | 24.94 | 24.71 | 24.84 | 196,586 | +0.22(+0.91%) |
Jan 16, 2018 | 24.64 | 24.70 | 24.62 | 24.62 | 188,210 | +0.00(+0.00%) |
Jan 12, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.43 | 24.49 | 24.40 | 24.48 | 113,049 | +0.04(+0.16%) |
Jan 10, 2018 | 24.52 | 24.52 | 24.39 | 24.44 | 116,538 | -0.13(-0.54%) |
Jan 09, 2018 | 24.55 | 24.61 | 24.52 | 24.58 | 132,225 | +0.07(+0.28%) |
Jan 08, 2018 | 24.48 | 24.52 | 24.44 | 24.51 | 82,354 | +0.06(+0.23%) |
Jan 05, 2018 | 24.38 | 24.47 | 24.34 | 24.45 | 56,259 | +0.16(+0.66%) |
Jan 04, 2018 | 24.27 | 24.29 | 24.24 | 24.29 | 160,571 | +0.05(+0.20%) |
Jan 03, 2018 | 24.18 | 24.26 | 24.12 | 24.24 | 80,176 | +0.14(+0.56%) |
Jan 02, 2018 | 24.06 | 24.12 | 24.00 | 24.11 | 85,037 | +0.13(+0.53%) |
Dec 29, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 23.94 | 23.96 | 23.92 | 23.93 | 81,725 | +0.12(+0.50%) |
Dec 27, 2017 | 23.77 | 23.82 | 23.74 | 23.81 | 114,518 | +0.14(+0.61%) |
Dec 26, 2017 | 23.64 | 23.72 | 23.63 | 23.67 | 234,441 | +0.04(+0.17%) |
Dec 22, 2017 | 23.58 | 23.63 | 23.57 | 23.63 | 86,081 | -0.01(-0.03%) |
Dec 21, 2017 | 23.61 | 23.66 | 23.58 | 23.64 | 94,410 | -0.01(-0.05%) |
Dec 20, 2017 | 23.71 | 23.71 | 23.63 | 23.65 | 113,168 | -0.06(-0.26%) |
Dec 19, 2017 | 23.80 | 23.81 | 23.68 | 23.71 | 80,388 | -0.08(-0.33%) |
Dec 18, 2017 | 23.76 | 23.84 | 23.75 | 23.79 | 234,405 | +0.23(+0.99%) |
Dec 15, 2017 | 23.54 | 23.59 | 23.53 | 23.55 | 70,747 | -0.02(-0.10%) |
Dec 14, 2017 | 23.60 | 23.62 | 23.58 | 23.58 | 62,529 | -0.02(-0.10%) |
Dec 13, 2017 | 23.51 | 23.65 | 23.51 | 23.60 | 61,885 | +0.19(+0.80%) |
Dec 12, 2017 | 23.38 | 23.42 | 23.37 | 23.41 | 64,034 | +0.06(+0.27%) |
Dec 11, 2017 | 23.34 | 23.37 | 23.33 | 23.35 | 75,394 | -0.02(-0.07%) |
Dec 08, 2017 | 23.33 | 23.37 | 23.29 | 23.37 | 67,657 | +0.11(+0.48%) |
Dec 07, 2017 | 23.14 | 23.30 | 23.14 | 23.26 | 56,678 | +0.01(+0.03%) |
Dec 06, 2017 | 23.27 | 23.26 | 23.21 | 23.25 | 119,404 | -0.01(-0.03%) |
Dec 05, 2017 | 23.26 | 23.35 | 23.22 | 23.26 | 73,123 | +0.07(+0.30%) |
Dec 04, 2017 | 23.32 | 23.35 | 23.19 | 23.19 | 79,346 | -0.17(-0.73%) |