Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.75 | 26.43 | 25.35 | 25.87 | 295,100 | +0.18(+0.70%) |
Feb 27, 2018 | 25.87 | 26.37 | 25.50 | 25.69 | 157,134 | -0.07(-0.27%) |
Feb 26, 2018 | 25.72 | 26.17 | 24.94 | 25.76 | 185,962 | +0.07(+0.27%) |
Feb 23, 2018 | 27.03 | 27.04 | 25.02 | 25.69 | 210,575 | -0.90(-3.38%) |
Feb 22, 2018 | 26.18 | 26.95 | 25.38 | 26.59 | 105,482 | +0.51(+1.96%) |
Feb 21, 2018 | 25.78 | 26.86 | 25.43 | 26.08 | 69,948 | +0.30(+1.16%) |
Feb 20, 2018 | 24.95 | 26.21 | 24.95 | 25.78 | 81,418 | +0.70(+2.79%) |
Feb 16, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.31(+1.25%) | |
Feb 15, 2018 | 25.07 | 25.07 | 23.89 | 24.77 | 47,696 | -0.25(-1.00%) |
Feb 14, 2018 | 24.10 | 25.33 | 24.10 | 25.02 | 32,474 | +0.83(+3.43%) |
Feb 13, 2018 | 24.19 | 24.79 | 23.79 | 24.19 | 173,130 | -0.06(-0.25%) |
Feb 12, 2018 | 24.55 | 24.85 | 24.03 | 24.25 | 55,608 | +0.13(+0.54%) |
Feb 09, 2018 | 25.32 | 25.32 | 23.46 | 24.12 | 121,418 | -0.98(-3.90%) |
Feb 08, 2018 | 25.49 | 25.73 | 25.01 | 25.10 | 99,831 | -0.20(-0.79%) |
Feb 07, 2018 | 25.82 | 26.69 | 24.81 | 25.30 | 499,206 | -0.27(-1.06%) |
Feb 06, 2018 | 24.81 | 25.82 | 24.77 | 25.57 | 88,947 | +0.12(+0.47%) |
Feb 05, 2018 | 26.20 | 26.20 | 25.60 | 25.45 | 221,538 | -0.94(-3.56%) |
Feb 02, 2018 | 26.99 | 28.50 | 25.77 | 26.39 | 157,318 | -1.01(-3.69%) |
Feb 01, 2018 | 26.87 | 28.10 | 26.57 | 27.40 | 180,904 | +0.48(+1.78%) |
Jan 31, 2018 | 27.75 | 27.75 | 26.85 | 26.92 | 68,024 | -0.09(-0.33%) |
Jan 30, 2018 | 27.52 | 27.62 | 27.52 | 27.01 | 61,827 | -0.84(-3.02%) |
Jan 29, 2018 | 28.20 | 28.38 | 27.82 | 27.85 | 51,287 | -0.53(-1.87%) |
Jan 26, 2018 | 28.89 | 28.89 | 28.36 | 28.38 | 24,650 | -0.33(-1.15%) |
Jan 25, 2018 | 28.76 | 28.94 | 28.25 | 28.71 | 73,738 | +0.21(+0.74%) |
Jan 24, 2018 | 28.53 | 28.71 | 28.01 | 28.50 | 57,447 | +0.05(+0.18%) |
Jan 23, 2018 | 28.76 | 28.76 | 28.28 | 28.45 | 73,398 | -0.45(-1.56%) |
Jan 22, 2018 | 29.00 | 28.16 | 28.90 | 97,502 | +0.34(+1.19%) | |
Jan 19, 2018 | 28.20 | 28.81 | 28.06 | 28.56 | 152,040 | -0.13(-0.45%) |
Jan 18, 2018 | 28.33 | 29.17 | 28.25 | 28.69 | 174,820 | +0.23(+0.81%) |
Jan 17, 2018 | 28.02 | 28.82 | 27.56 | 28.46 | 213,491 | +0.42(+1.50%) |
Jan 16, 2018 | 28.37 | 28.37 | 27.23 | 28.04 | 292,565 | -0.20(-0.71%) |
Jan 12, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.30(+1.07%) | |
Jan 11, 2018 | 28.07 | 28.20 | 27.85 | 27.94 | 445,199 | +0.09(+0.32%) |
Jan 10, 2018 | 27.85 | 140,646 | +0.28(+1.02%) | |||
Jan 09, 2018 | 28.00 | 28.00 | 27.42 | 27.57 | 63,290 | -0.39(-1.39%) |
Jan 08, 2018 | 27.84 | 27.97 | 27.22 | 27.96 | 99,103 | +0.04(+0.14%) |
Jan 05, 2018 | 28.21 | 28.48 | 27.35 | 27.92 | 166,771 | -0.42(-1.48%) |
Jan 04, 2018 | 27.90 | 28.69 | 27.54 | 28.34 | 322,353 | +0.46(+1.65%) |
Jan 03, 2018 | 27.52 | 28.52 | 27.38 | 27.88 | 366,322 | +0.66(+2.42%) |
Jan 02, 2018 | 27.00 | 27.31 | 26.70 | 27.22 | 103,992 | +0.42(+1.57%) |
Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.70(+2.68%) | |
Dec 28, 2017 | 26.06 | 26.49 | 25.65 | 26.10 | 95,403 | +0.12(+0.46%) |
Dec 27, 2017 | 26.27 | 26.78 | 25.73 | 25.98 | 92,748 | -0.19(-0.73%) |
Dec 26, 2017 | 26.17 | 26.23 | 26.12 | 26.17 | 30,247 | -0.05(-0.19%) |
Dec 22, 2017 | 26.12 | 26.48 | 26.10 | 26.22 | 86,390 | +0.19(+0.73%) |
Dec 21, 2017 | 26.06 | 26.67 | 25.94 | 26.03 | 293,742 | -0.03(-0.12%) |
Dec 20, 2017 | 25.60 | 26.56 | 24.90 | 26.06 | 617,707 | +1.24(+5.00%) |
Dec 19, 2017 | 25.49 | 25.49 | 24.66 | 24.82 | 52,297 | -0.15(-0.60%) |
Dec 18, 2017 | 26.00 | 26.06 | 24.75 | 24.97 | 212,037 | -1.14(-4.37%) |
Dec 15, 2017 | 24.90 | 26.20 | 24.90 | 26.11 | 291,494 | +1.56(+6.35%) |
Dec 14, 2017 | 24.40 | 24.89 | 24.01 | 24.55 | 95,244 | -0.17(-0.69%) |
Dec 13, 2017 | 24.07 | 25.04 | 24.07 | 24.72 | 136,035 | +0.65(+2.70%) |
Dec 12, 2017 | 23.81 | 24.17 | 23.28 | 24.07 | 112,420 | +0.14(+0.59%) |
Dec 11, 2017 | 23.86 | 24.00 | 23.55 | 23.93 | 82,323 | +0.18(+0.76%) |
Dec 08, 2017 | 23.87 | 24.62 | 23.54 | 23.75 | 186,125 | -0.12(-0.50%) |
Dec 07, 2017 | 23.90 | 24.01 | 23.59 | 23.87 | 154,024 | +0.00(+0.00%) |
Dec 06, 2017 | 23.84 | 23.84 | 23.59 | 23.87 | 179,290 | -0.10(-0.42%) |
Dec 05, 2017 | 24.29 | 24.90 | 23.78 | 23.97 | 151,902 | -0.23(-0.95%) |
Dec 04, 2017 | 24.22 | 24.25 | 24.22 | 24.20 | 317,493 | +0.10(+0.41%) |