Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.88 | 23.97 | 23.27 | 23.27 | 200,906 | -0.57(-2.40%) |
Feb 27, 2018 | 23.91 | 24.33 | 23.76 | 23.84 | 203,838 | -0.11(-0.48%) |
Feb 26, 2018 | 24.07 | 24.07 | 23.76 | 23.95 | 122,164 | -0.08(-0.32%) |
Feb 23, 2018 | 23.91 | 24.10 | 23.76 | 24.03 | 104,939 | +0.19(+0.80%) |
Feb 22, 2018 | 24.22 | 23.74 | 23.84 | 88,314 | -0.38(-1.57%) | |
Feb 21, 2018 | 23.99 | 24.41 | 23.72 | 24.22 | 106,283 | +0.27(+1.11%) |
Feb 20, 2018 | 24.18 | 24.33 | 23.84 | 23.95 | 126,950 | -0.34(-1.41%) |
Feb 16, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.30(+1.27%) | |
Feb 15, 2018 | 23.91 | 24.08 | 23.69 | 23.99 | 139,306 | +0.19(+0.80%) |
Feb 14, 2018 | 23.19 | 23.80 | 22.92 | 23.80 | 249,632 | +0.42(+1.79%) |
Feb 13, 2018 | 23.15 | 23.38 | 23.08 | 23.38 | 96,120 | +0.04(+0.16%) |
Feb 12, 2018 | 23.30 | 23.57 | 22.89 | 23.34 | 186,950 | +0.11(+0.49%) |
Feb 09, 2018 | 23.15 | 23.46 | 22.73 | 23.23 | 290,418 | +0.34(+1.50%) |
Feb 08, 2018 | 23.50 | 23.50 | 22.85 | 22.89 | 290,007 | -0.50(-2.12%) |
Feb 07, 2018 | 22.92 | 23.46 | 22.92 | 23.38 | 595,556 | +0.42(+1.82%) |
Feb 06, 2018 | 22.58 | 23.42 | 22.58 | 22.96 | 334,348 | -0.34(-1.47%) |
Feb 05, 2018 | 23.72 | 24.07 | 23.08 | 23.30 | 155,324 | -0.80(-3.32%) |
Feb 02, 2018 | 23.91 | 24.56 | 23.88 | 24.10 | 289,408 | +0.03(+0.13%) |
Feb 01, 2018 | 23.66 | 24.07 | 23.62 | 24.07 | 178,524 | +0.26(+1.11%) |
Jan 31, 2018 | 24.00 | 24.11 | 23.58 | 23.81 | 189,660 | +0.00(+0.00%) |
Jan 30, 2018 | 23.81 | 23.98 | 23.81 | 23.81 | 253,706 | -0.15(-0.63%) |
Jan 29, 2018 | 23.81 | 24.30 | 23.81 | 23.96 | 349,375 | +0.08(+0.32%) |
Jan 26, 2018 | 24.26 | 24.30 | 23.73 | 23.88 | 179,105 | -0.26(-1.10%) |
Jan 25, 2018 | 24.07 | 24.23 | 23.66 | 24.15 | 508,519 | +0.15(+0.63%) |
Jan 24, 2018 | 24.38 | 24.39 | 23.85 | 24.00 | 295,636 | -0.26(-1.09%) |
Jan 23, 2018 | 24.15 | 24.41 | 24.00 | 24.26 | 146,537 | -0.08(-0.31%) |
Jan 22, 2018 | 24.23 | 24.38 | 24.07 | 24.34 | 116,928 | +0.00(+0.00%) |
Jan 19, 2018 | 23.92 | 24.38 | 23.92 | 24.34 | 119,855 | +0.38(+1.58%) |
Jan 18, 2018 | 24.26 | 24.36 | 23.88 | 23.96 | 171,162 | -0.26(-1.09%) |
Jan 17, 2018 | 24.26 | 24.34 | 23.88 | 24.23 | 247,616 | +0.04(+0.16%) |
Jan 16, 2018 | 24.34 | 24.45 | 24.04 | 24.19 | 241,434 | +0.04(+0.16%) |
Jan 12, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.42(+1.75%) | |
Jan 11, 2018 | 23.24 | 23.77 | 23.24 | 23.73 | 174,690 | +0.53(+2.28%) |
Jan 10, 2018 | 23.43 | 22.75 | 23.20 | 219,014 | +0.30(+1.32%) | |
Jan 09, 2018 | 22.68 | 23.09 | 22.68 | 22.90 | 253,078 | +0.26(+1.17%) |
Jan 08, 2018 | 22.60 | 22.79 | 22.45 | 22.64 | 171,036 | -0.08(-0.33%) |
Jan 05, 2018 | 22.79 | 23.02 | 22.49 | 22.71 | 114,192 | +0.08(+0.33%) |
Jan 04, 2018 | 22.79 | 23.09 | 22.52 | 22.64 | 152,978 | +0.00(+0.00%) |
Jan 03, 2018 | 22.68 | 22.86 | 22.45 | 22.64 | 200,836 | -0.08(-0.33%) |
Jan 02, 2018 | 23.09 | 23.09 | 22.52 | 22.71 | 250,937 | -0.23(-0.99%) |
Dec 29, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.38(-1.62%) | |
Dec 28, 2017 | 23.39 | 23.39 | 23.13 | 23.32 | 86,449 | -0.04(-0.16%) |
Dec 27, 2017 | 23.36 | 23.62 | 23.24 | 23.36 | 133,722 | +0.00(+0.00%) |
Dec 26, 2017 | 23.51 | 23.66 | 23.24 | 23.36 | 146,161 | -0.23(-0.96%) |
Dec 22, 2017 | 23.85 | 23.85 | 23.47 | 23.58 | 103,020 | -0.26(-1.11%) |
Dec 21, 2017 | 23.88 | 24.07 | 23.70 | 23.85 | 356,224 | +0.04(+0.16%) |
Dec 20, 2017 | 24.15 | 24.15 | 23.70 | 23.81 | 266,980 | -0.11(-0.47%) |
Dec 19, 2017 | 24.26 | 24.26 | 23.70 | 23.92 | 239,829 | -0.26(-1.09%) |
Dec 18, 2017 | 23.81 | 24.34 | 23.77 | 24.19 | 247,289 | +0.64(+2.73%) |
Dec 15, 2017 | 22.79 | 23.77 | 22.64 | 23.54 | 897,688 | +0.76(+3.32%) |
Dec 14, 2017 | 23.05 | 23.17 | 22.60 | 22.79 | 156,434 | -0.15(-0.66%) |
Dec 13, 2017 | 23.17 | 23.36 | 22.88 | 22.94 | 141,720 | -0.19(-0.82%) |
Dec 12, 2017 | 23.13 | 23.28 | 22.90 | 23.13 | 177,516 | +0.04(+0.16%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.02 | 23.09 | 103,742 | -0.34(-1.45%) |
Dec 08, 2017 | 23.81 | 24.21 | 23.36 | 23.43 | 92,723 | -0.19(-0.80%) |
Dec 07, 2017 | 23.51 | 23.81 | 23.39 | 23.62 | 109,611 | +0.15(+0.64%) |
Dec 06, 2017 | 23.58 | 23.92 | 23.58 | 23.47 | 103,749 | -0.23(-0.96%) |
Dec 05, 2017 | 24.53 | 24.53 | 23.70 | 23.70 | 141,676 | -0.68(-2.79%) |
Dec 04, 2017 | 24.57 | 25.02 | 24.57 | 24.38 | 225,226 | +0.23(+0.94%) |