Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.96 | 24.28 | 23.39 | 23.40 | 201,578 | -0.41(-1.72%) |
Feb 27, 2018 | 24.05 | 24.34 | 23.76 | 23.81 | 237,505 | -0.29(-1.20%) |
Feb 26, 2018 | 23.96 | 24.20 | 23.78 | 24.10 | 310,629 | +0.15(+0.63%) |
Feb 23, 2018 | 23.68 | 24.02 | 23.64 | 23.95 | 135,026 | +0.41(+1.74%) |
Feb 22, 2018 | 24.54 | 24.54 | 23.53 | 23.54 | 411,222 | -0.97(-3.96%) |
Feb 21, 2018 | 24.18 | 24.85 | 24.18 | 24.51 | 217,646 | +0.41(+1.70%) |
Feb 20, 2018 | 24.60 | 24.65 | 24.01 | 24.10 | 365,418 | -0.63(-2.55%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.32(+1.31%) | |
Feb 15, 2018 | 24.12 | 24.43 | 23.86 | 24.41 | 197,305 | +0.50(+2.09%) |
Feb 14, 2018 | 23.17 | 23.96 | 23.17 | 23.91 | 228,554 | +0.61(+2.62%) |
Feb 13, 2018 | 23.18 | 23.48 | 23.09 | 23.30 | 237,516 | -0.07(-0.30%) |
Feb 12, 2018 | 23.37 | 23.56 | 22.95 | 23.37 | 137,696 | +0.12(+0.52%) |
Feb 09, 2018 | 23.30 | 23.63 | 22.50 | 23.25 | 265,911 | +0.20(+0.87%) |
Feb 08, 2018 | 23.89 | 23.91 | 23.02 | 23.05 | 240,243 | -0.86(-3.60%) |
Feb 07, 2018 | 23.85 | 24.10 | 23.78 | 23.91 | 245,851 | +0.07(+0.29%) |
Feb 06, 2018 | 23.42 | 24.33 | 22.95 | 23.84 | 712,816 | -0.56(-2.30%) |
Feb 05, 2018 | 24.55 | 24.66 | 24.17 | 24.40 | 488,745 | -0.36(-1.45%) |
Feb 02, 2018 | 24.61 | 24.85 | 24.18 | 24.76 | 320,826 | +0.18(+0.73%) |
Feb 01, 2018 | 24.38 | 24.58 | 24.10 | 24.58 | 238,865 | +0.10(+0.41%) |
Jan 31, 2018 | 24.49 | 24.69 | 24.21 | 24.48 | 284,342 | +0.01(+0.04%) |
Jan 30, 2018 | 24.39 | 24.43 | 24.38 | 24.47 | 250,156 | -0.22(-0.89%) |
Jan 29, 2018 | 24.66 | 24.78 | 24.24 | 24.69 | 266,607 | -0.16(-0.64%) |
Jan 26, 2018 | 25.13 | 25.45 | 24.14 | 24.85 | 479,383 | -0.18(-0.72%) |
Jan 25, 2018 | 23.87 | 25.08 | 23.35 | 25.03 | 1,429,945 | +2.27(+9.97%) |
Jan 24, 2018 | 23.14 | 23.30 | 22.73 | 22.76 | 343,867 | -0.25(-1.09%) |
Jan 23, 2018 | 23.09 | 23.12 | 22.90 | 23.01 | 181,216 | -0.12(-0.52%) |
Jan 22, 2018 | 22.98 | 23.16 | 22.79 | 23.13 | 164,360 | +0.02(+0.09%) |
Jan 19, 2018 | 22.95 | 23.22 | 22.80 | 23.11 | 193,593 | +0.21(+0.92%) |
Jan 18, 2018 | 22.98 | 23.06 | 22.70 | 22.90 | 205,404 | -0.04(-0.17%) |
Jan 17, 2018 | 23.05 | 23.09 | 22.60 | 22.94 | 213,403 | +0.09(+0.39%) |
Jan 16, 2018 | 23.51 | 23.54 | 22.73 | 22.85 | 781,640 | -0.56(-2.39%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 22.38 | 23.19 | 22.26 | 23.15 | 282,984 | +0.86(+3.86%) |
Jan 10, 2018 | 22.86 | 22.86 | 22.22 | 22.29 | 406,700 | -0.71(-3.09%) |
Jan 09, 2018 | 22.82 | 23.05 | 22.70 | 23.00 | 490,331 | +0.30(+1.32%) |
Jan 08, 2018 | 22.39 | 22.82 | 22.04 | 22.70 | 311,881 | +0.29(+1.29%) |
Jan 05, 2018 | 22.57 | 22.62 | 22.19 | 22.41 | 217,787 | -0.11(-0.49%) |
Jan 04, 2018 | 22.56 | 22.70 | 22.26 | 22.52 | 322,509 | +0.29(+1.30%) |
Jan 03, 2018 | 21.91 | 22.39 | 21.91 | 22.23 | 519,124 | +0.47(+2.16%) |
Jan 02, 2018 | 21.41 | 21.51 | 21.26 | 21.76 | 486,641 | +0.33(+1.54%) |
Dec 29, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.23(+1.08%) | |
Dec 28, 2017 | 21.37 | 21.40 | 20.93 | 21.20 | 436,351 | -0.09(-0.42%) |
Dec 27, 2017 | 20.81 | 21.63 | 20.76 | 21.29 | 436,191 | +0.49(+2.36%) |
Dec 26, 2017 | 21.03 | 21.23 | 20.62 | 20.80 | 629,675 | -0.25(-1.16%) |
Dec 22, 2017 | 22.55 | 23.08 | 21.00 | 21.05 | 1,326,961 | -2.62(-11.09%) |
Dec 21, 2017 | 23.33 | 23.99 | 22.96 | 23.67 | 797,433 | +0.36(+1.54%) |
Dec 20, 2017 | 23.41 | 23.63 | 22.87 | 23.31 | 394,313 | +0.10(+0.43%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.00 | 23.21 | 640,101 | +0.37(+1.62%) |
Dec 18, 2017 | 22.37 | 23.00 | 22.37 | 22.84 | 302,656 | +0.55(+2.47%) |
Dec 15, 2017 | 21.45 | 22.37 | 21.41 | 22.29 | 866,315 | +0.90(+4.21%) |
Dec 14, 2017 | 22.10 | 22.31 | 21.38 | 21.39 | 214,875 | -0.60(-2.73%) |
Dec 13, 2017 | 21.82 | 22.22 | 21.82 | 21.99 | 191,064 | +0.24(+1.10%) |
Dec 12, 2017 | 21.98 | 22.00 | 21.74 | 21.75 | 182,781 | -0.17(-0.78%) |
Dec 11, 2017 | 22.03 | 22.11 | 21.86 | 21.92 | 188,091 | -0.12(-0.54%) |
Dec 08, 2017 | 22.15 | 22.36 | 22.00 | 22.04 | 110,369 | -0.07(-0.32%) |
Dec 07, 2017 | 22.22 | 22.43 | 22.03 | 22.11 | 314,615 | -0.03(-0.14%) |
Dec 06, 2017 | 22.38 | 22.43 | 22.01 | 22.14 | 235,291 | -0.36(-1.60%) |
Dec 05, 2017 | 22.45 | 22.57 | 22.15 | 22.50 | 204,664 | +0.07(+0.31%) |
Dec 04, 2017 | 22.61 | 22.87 | 22.39 | 22.43 | 374,126 | +0.07(+0.31%) |