Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.12 | 27.21 | 26.83 | 26.83 | 6,000 | -0.21(-0.78%) |
Feb 27, 2018 | 27.32 | 27.32 | 27.04 | 27.04 | 424 | -0.71(-2.56%) |
Feb 26, 2018 | 27.70 | 27.75 | 27.70 | 27.75 | 930 | +0.12(+0.43%) |
Feb 23, 2018 | 27.71 | 27.71 | 27.63 | 27.63 | 1,168 | +0.17(+0.62%) |
Feb 22, 2018 | 27.51 | 27.51 | 27.46 | 27.46 | 336 | -0.27(-0.97%) |
Feb 21, 2018 | 27.70 | 27.79 | 27.70 | 27.73 | 973 | +0.66(+2.44%) |
Feb 20, 2018 | 26.97 | 26.97 | 26.96 | 27.07 | 893 | -0.09(-0.33%) |
Feb 16, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.26(+0.97%) | |
Feb 15, 2018 | 26.97 | 26.97 | 26.81 | 26.90 | 3,250 | +0.38(+1.41%) |
Feb 14, 2018 | 26.40 | 26.52 | 26.40 | 26.52 | 790 | +0.82(+3.21%) |
Feb 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.14(+0.55%) | |
Feb 09, 2018 | 25.25 | 25.56 | 24.79 | 25.56 | 2,340 | +0.03(+0.12%) |
Feb 08, 2018 | 26.24 | 26.24 | 25.53 | 25.53 | 1,343 | -1.12(-4.20%) |
Feb 07, 2018 | 26.48 | 26.72 | 26.48 | 26.65 | 2,499 | -0.92(-3.34%) |
Feb 06, 2018 | 26.55 | 27.57 | 26.55 | 27.57 | 3,746 | +0.12(+0.44%) |
Feb 05, 2018 | 28.03 | 28.03 | 27.45 | 27.45 | 7,893 | -0.67(-2.38%) |
Feb 02, 2018 | 28.03 | 28.12 | 28.03 | 28.12 | 2,350 | +0.33(+1.19%) |
Feb 01, 2018 | 27.99 | 27.99 | 27.79 | 27.79 | 1,407 | -0.32(-1.14%) |
Jan 31, 2018 | 28.10 | 28.11 | 28.10 | 28.11 | 3,230 | +0.16(+0.57%) |
Jan 30, 2018 | 28.41 | 27.95 | 27.95 | 4,681 | -0.46(-1.62%) | |
Jan 29, 2018 | 28.58 | 28.58 | 28.41 | 28.41 | 2,913 | -0.47(-1.63%) |
Jan 26, 2018 | 28.79 | 28.88 | 28.67 | 28.88 | 4,795 | +0.68(+2.41%) |
Jan 25, 2018 | 28.23 | 28.23 | 28.20 | 28.20 | 368 | -0.10(-0.35%) |
Jan 24, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 464 | -0.30(-1.05%) |
Jan 23, 2018 | 28.71 | 28.71 | 28.58 | 28.60 | 3,073 | +0.27(+0.95%) |
Jan 22, 2018 | 28.36 | 28.36 | 28.33 | 28.33 | 651 | +0.29(+1.03%) |
Jan 19, 2018 | 28.04 | 28.04 | 28.04 | 28.04 | 156 | +0.64(+2.34%) |
Jan 18, 2018 | 27.41 | 27.41 | 27.40 | 27.40 | 1,310 | -0.02(-0.07%) |
Jan 17, 2018 | 27.41 | 27.42 | 27.41 | 27.42 | 450 | +0.27(+0.99%) |
Jan 16, 2018 | 27.15 | 27.25 | 27.15 | 27.15 | 700 | +0.35(+1.31%) |
Jan 15, 2018 | 27.38 | 27.38 | 26.78 | 26.80 | 5,788 | -0.62(-2.26%) |
Jan 12, 2018 | 27.38 | 27.42 | 27.38 | 27.42 | 781 | +0.17(+0.62%) |
Jan 11, 2018 | 27.98 | 27.98 | 27.25 | 27.25 | 1,366 | -0.05(-0.18%) |
Jan 10, 2018 | 27.12 | 27.30 | 27.12 | 27.30 | 510 | +0.20(+0.74%) |
Jan 09, 2018 | 27.00 | 27.10 | 27.00 | 27.10 | 1,138 | +0.15(+0.56%) |
Jan 08, 2018 | 26.88 | 26.95 | 26.88 | 26.95 | 1,184 | +0.54(+2.04%) |
Jan 05, 2018 | 26.75 | 26.75 | 26.28 | 26.41 | 1,355 | -0.09(-0.34%) |
Jan 04, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 260 | +0.20(+0.76%) |
Jan 03, 2018 | 26.60 | 26.60 | 26.15 | 26.30 | 2,600 | +0.25(+0.96%) |
Jan 02, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 312 | +0.76(+3.01%) |
Dec 29, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.12(-0.47%) | |
Dec 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 209 | +0.12(+0.47%) |
Dec 27, 2017 | 25.25 | 25.30 | 25.25 | 25.29 | 788 | -0.20(-0.78%) |
Dec 22, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 101 | +0.14(+0.55%) |
Dec 20, 2017 | 25.35 | 25.35 | 25.35 | 0 | +0.07(+0.28%) | |
Dec 19, 2017 | 25.35 | 25.35 | 25.28 | 25.28 | 718 | -0.33(-1.29%) |
Dec 18, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 445 | +0.01(+0.04%) |
Dec 14, 2017 | 25.60 | 25.60 | 25.60 | 50 | +0.09(+0.35%) | |
Dec 13, 2017 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | +0.25(+0.99%) |
Dec 12, 2017 | 25.25 | 25.26 | 25.25 | 25.26 | 404 | +0.07(+0.28%) |
Dec 11, 2017 | 25.17 | 25.23 | 25.13 | 25.19 | 900 | +0.48(+1.94%) |
Dec 07, 2017 | 24.71 | 24.71 | 24.71 | 2 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.75 | 24.75 | 24.30 | 24.71 | 2,001 | -0.19(-0.76%) |
Dec 05, 2017 | 24.75 | 25.04 | 24.75 | 24.90 | 2,800 | +0.32(+1.30%) |
Dec 04, 2017 | 25.49 | 25.49 | 24.58 | 24.58 | 500 | -0.50(-1.99%) |