Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.85 | 26.29 | 25.42 | 25.44 | 8,217 | -0.65(-2.48%) |
Feb 27, 2018 | 26.01 | 26.18 | 25.79 | 26.09 | 8,783 | +0.09(+0.33%) |
Feb 26, 2018 | 25.93 | 26.28 | 25.80 | 26.00 | 8,438 | -0.12(-0.47%) |
Feb 23, 2018 | 26.14 | 26.14 | 25.85 | 26.13 | 2,651 | +0.30(+1.18%) |
Feb 22, 2018 | 26.41 | 26.41 | 25.82 | 25.82 | 6,285 | -0.59(-2.23%) |
Feb 21, 2018 | 25.84 | 26.41 | 25.84 | 26.41 | 4,205 | +0.58(+2.25%) |
Feb 20, 2018 | 26.76 | 25.78 | 25.83 | 10,376 | -1.02(-3.79%) | |
Feb 16, 2018 | 26.85 | 26.85 | 26.85 | 0 | -0.38(-1.40%) | |
Feb 15, 2018 | 26.38 | 27.54 | 26.38 | 27.23 | 2,336 | +0.49(+1.85%) |
Feb 14, 2018 | 26.35 | 27.40 | 26.35 | 26.74 | 4,823 | +0.19(+0.72%) |
Feb 13, 2018 | 26.55 | 27.21 | 26.31 | 26.55 | 2,365 | -0.10(-0.39%) |
Feb 12, 2018 | 26.95 | 27.93 | 26.08 | 26.65 | 4,845 | +0.06(+0.21%) |
Feb 09, 2018 | 25.86 | 27.08 | 25.78 | 26.59 | 9,337 | +0.81(+3.14%) |
Feb 08, 2018 | 26.26 | 26.29 | 25.78 | 25.78 | 7,214 | -0.51(-1.95%) |
Feb 07, 2018 | 26.64 | 26.64 | 26.17 | 26.30 | 3,913 | -0.68(-2.50%) |
Feb 06, 2018 | 26.15 | 28.40 | 26.15 | 26.97 | 7,311 | +0.47(+1.76%) |
Feb 05, 2018 | 27.42 | 27.42 | 26.47 | 26.51 | 5,806 | -0.91(-3.33%) |
Feb 02, 2018 | 27.20 | 27.79 | 27.20 | 27.42 | 6,560 | +0.02(+0.07%) |
Feb 01, 2018 | 27.21 | 27.41 | 27.07 | 27.40 | 5,659 | +0.00(+0.00%) |
Jan 31, 2018 | 27.35 | 27.58 | 27.35 | 27.40 | 5,196 | -0.10(-0.38%) |
Jan 30, 2018 | 27.89 | 27.93 | 27.05 | 27.51 | 8,232 | -0.29(-1.06%) |
Jan 29, 2018 | 28.62 | 28.62 | 27.80 | 27.80 | 5,389 | -0.62(-2.18%) |
Jan 26, 2018 | 27.81 | 28.45 | 27.13 | 28.42 | 16,891 | +0.33(+1.19%) |
Jan 25, 2018 | 28.89 | 28.89 | 28.08 | 28.09 | 6,073 | -0.70(-2.45%) |
Jan 24, 2018 | 28.19 | 29.35 | 28.19 | 28.79 | 7,146 | +0.46(+1.61%) |
Jan 23, 2018 | 27.85 | 29.00 | 27.85 | 28.33 | 6,563 | -0.99(-3.37%) |
Jan 22, 2018 | 28.88 | 29.36 | 28.31 | 29.32 | 18,979 | -0.23(-0.77%) |
Jan 19, 2018 | 29.40 | 30.16 | 28.54 | 29.55 | 14,327 | -0.37(-1.24%) |
Jan 18, 2018 | 29.73 | 30.16 | 29.73 | 29.92 | 8,603 | +0.69(+2.34%) |
Jan 17, 2018 | 30.73 | 32.09 | 27.73 | 29.24 | 25,998 | -1.49(-4.86%) |
Jan 16, 2018 | 29.45 | 32.12 | 29.45 | 30.73 | 45,355 | +2.04(+7.10%) |
Jan 12, 2018 | 28.70 | 28.70 | 28.70 | 0 | +0.36(+1.28%) | |
Jan 11, 2018 | 28.64 | 28.72 | 28.31 | 28.33 | 98,943 | +0.01(+0.03%) |
Jan 10, 2018 | 28.33 | 28.33 | 6,186 | +0.64(+2.30%) | ||
Jan 09, 2018 | 28.22 | 28.22 | 27.64 | 27.69 | 3,659 | -0.17(-0.61%) |
Jan 08, 2018 | 27.69 | 28.28 | 27.57 | 27.86 | 3,241 | +0.10(+0.38%) |
Jan 05, 2018 | 27.66 | 28.26 | 27.66 | 27.75 | 11,697 | +0.01(+0.03%) |
Jan 04, 2018 | 27.60 | 27.93 | 27.60 | 27.74 | 2,189 | +0.20(+0.73%) |
Jan 03, 2018 | 28.03 | 28.16 | 27.18 | 27.55 | 15,698 | -0.64(-2.26%) |
Jan 02, 2018 | 28.22 | 28.22 | 27.98 | 28.18 | 9,051 | -0.13(-0.47%) |
Dec 29, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.71(-2.46%) | |
Dec 28, 2017 | 29.18 | 29.50 | 29.02 | 29.03 | 4,006 | -0.42(-1.42%) |
Dec 27, 2017 | 29.29 | 29.45 | 28.54 | 29.45 | 4,554 | +0.03(+0.10%) |
Dec 26, 2017 | 30.04 | 30.04 | 29.42 | 29.42 | 5,045 | -0.62(-2.06%) |
Dec 22, 2017 | 30.29 | 30.29 | 30.04 | 30.04 | 3,891 | -0.29(-0.94%) |
Dec 21, 2017 | 30.33 | 30.35 | 30.30 | 30.32 | 6,050 | +0.02(+0.06%) |
Dec 20, 2017 | 30.42 | 30.43 | 30.30 | 30.30 | 1,334 | -0.04(-0.13%) |
Dec 19, 2017 | 31.02 | 31.07 | 30.34 | 30.34 | 5,448 | -0.67(-2.15%) |
Dec 18, 2017 | 31.08 | 31.17 | 30.58 | 31.01 | 4,991 | +0.03(+0.09%) |
Dec 15, 2017 | 30.71 | 31.26 | 30.54 | 30.98 | 22,157 | +0.18(+0.59%) |
Dec 14, 2017 | 31.45 | 31.45 | 30.80 | 30.80 | 4,664 | -0.45(-1.43%) |
Dec 13, 2017 | 31.61 | 31.71 | 30.79 | 31.25 | 10,104 | +0.19(+0.61%) |
Dec 12, 2017 | 30.85 | 31.31 | 30.85 | 31.06 | 3,203 | +0.48(+1.56%) |
Dec 11, 2017 | 31.33 | 31.33 | 30.58 | 30.58 | 6,277 | -0.55(-1.77%) |
Dec 08, 2017 | 31.44 | 31.44 | 30.87 | 31.13 | 6,225 | +0.13(+0.43%) |
Dec 07, 2017 | 31.80 | 31.80 | 30.96 | 31.00 | 9,824 | -0.68(-2.13%) |
Dec 06, 2017 | 32.06 | 32.06 | 31.59 | 31.67 | 12,526 | -0.30(-0.95%) |
Dec 05, 2017 | 32.15 | 32.20 | 31.87 | 31.98 | 11,322 | -0.17(-0.53%) |
Dec 04, 2017 | 31.85 | 31.85 | 31.85 | 32.15 | 21,397 | +0.63(+1.99%) |