Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.95 | 23.10 | 22.44 | 22.48 | 16,143 | -0.47(-2.07%) |
Feb 27, 2018 | 22.83 | 22.97 | 22.65 | 22.95 | 12,270 | -0.48(-2.07%) |
Feb 26, 2018 | 23.00 | 24.20 | 22.95 | 23.43 | 30,498 | +0.27(+1.19%) |
Feb 23, 2018 | 22.88 | 23.16 | 22.47 | 23.16 | 15,085 | -0.09(-0.39%) |
Feb 22, 2018 | 22.96 | 23.50 | 22.86 | 23.25 | 7,616 | -0.14(-0.60%) |
Feb 21, 2018 | 23.03 | 23.54 | 23.03 | 23.39 | 10,782 | +0.39(+1.70%) |
Feb 20, 2018 | 22.86 | 23.43 | 22.86 | 23.00 | 18,662 | -0.99(-4.13%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.48(+2.04%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.47 | 23.51 | 3,341 | +0.10(+0.43%) |
Feb 14, 2018 | 24.00 | 24.20 | 23.16 | 23.41 | 11,455 | -1.07(-4.37%) |
Feb 13, 2018 | 24.15 | 24.51 | 24.15 | 24.48 | 6,440 | -0.15(-0.61%) |
Feb 12, 2018 | 25.27 | 25.27 | 24.56 | 24.63 | 9,471 | +0.28(+1.15%) |
Feb 09, 2018 | 24.39 | 24.39 | 23.81 | 24.35 | 4,887 | +0.14(+0.58%) |
Feb 08, 2018 | 24.83 | 24.83 | 24.21 | 24.21 | 15,463 | -1.14(-4.50%) |
Feb 07, 2018 | 25.74 | 25.30 | 25.35 | 10,231 | -0.21(-0.82%) | |
Feb 06, 2018 | 25.34 | 25.57 | 25.20 | 25.56 | 17,456 | -0.13(-0.51%) |
Feb 05, 2018 | 26.41 | 26.41 | 25.69 | 25.69 | 5,097 | -1.12(-4.20%) |
Feb 02, 2018 | 26.76 | 26.98 | 26.76 | 26.82 | 3,773 | -0.18(-0.67%) |
Feb 01, 2018 | 26.73 | 27.06 | 26.73 | 27.00 | 9,855 | +0.18(+0.65%) |
Jan 31, 2018 | 26.80 | 26.84 | 26.57 | 26.82 | 11,865 | -0.04(-0.15%) |
Jan 30, 2018 | 27.48 | 26.80 | 26.86 | 6,406 | -0.62(-2.26%) | |
Jan 29, 2018 | 27.51 | 27.52 | 27.37 | 27.48 | 4,347 | -0.18(-0.65%) |
Jan 26, 2018 | 27.46 | 27.70 | 27.45 | 27.66 | 36,263 | +0.39(+1.43%) |
Jan 25, 2018 | 27.51 | 27.51 | 27.27 | 27.27 | 9,944 | -0.23(-0.84%) |
Jan 24, 2018 | 27.27 | 27.50 | 27.23 | 27.50 | 5,589 | +0.52(+1.93%) |
Jan 23, 2018 | 26.84 | 26.98 | 26.84 | 26.98 | 4,679 | +0.27(+1.01%) |
Jan 22, 2018 | 26.61 | 26.71 | 26.56 | 26.71 | 3,730 | -0.06(-0.23%) |
Jan 19, 2018 | 26.70 | 26.77 | 26.70 | 26.77 | 1,226 | +0.08(+0.31%) |
Jan 18, 2018 | 26.82 | 26.82 | 26.62 | 26.69 | 7,385 | -0.37(-1.37%) |
Jan 17, 2018 | 26.91 | 27.17 | 26.91 | 27.06 | 5,950 | +0.32(+1.20%) |
Jan 16, 2018 | 26.90 | 26.95 | 26.74 | 26.74 | 6,100 | -0.69(-2.52%) |
Jan 12, 2018 | 27.43 | 27.43 | 27.43 | 0 | +0.31(+1.14%) | |
Jan 11, 2018 | 26.88 | 27.13 | 26.79 | 27.12 | 22,219 | +0.33(+1.23%) |
Jan 10, 2018 | 26.81 | 26.84 | 26.75 | 26.79 | 18,645 | -0.01(-0.04%) |
Jan 09, 2018 | 27.03 | 27.03 | 26.50 | 26.80 | 19,779 | -0.09(-0.35%) |
Jan 08, 2018 | 26.83 | 26.92 | 26.83 | 26.89 | 2,252 | -0.29(-1.05%) |
Jan 05, 2018 | 27.24 | 27.25 | 27.14 | 27.18 | 15,021 | -0.06(-0.22%) |
Jan 04, 2018 | 26.95 | 27.24 | 26.95 | 27.24 | 26,105 | +0.69(+2.62%) |
Jan 03, 2018 | 26.34 | 26.55 | 26.34 | 26.55 | 9,349 | +0.56(+2.14%) |
Jan 02, 2018 | 25.93 | 26.13 | 25.88 | 25.99 | 16,694 | +0.25(+0.97%) |
Dec 29, 2017 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Dec 28, 2017 | 25.78 | 25.90 | 25.73 | 25.83 | 5,493 | +0.24(+0.92%) |
Dec 27, 2017 | 25.57 | 25.60 | 25.54 | 25.59 | 4,126 | +0.04(+0.17%) |
Dec 26, 2017 | 25.44 | 25.55 | 25.44 | 25.55 | 5,351 | +0.27(+1.05%) |
Dec 22, 2017 | 25.31 | 25.32 | 25.29 | 25.29 | 2,294 | +0.14(+0.54%) |
Dec 21, 2017 | 25.13 | 25.22 | 25.13 | 25.15 | 8,241 | +0.39(+1.58%) |
Dec 20, 2017 | 24.68 | 24.76 | 24.68 | 24.76 | 12,008 | +0.21(+0.83%) |
Dec 19, 2017 | 24.45 | 24.61 | 24.45 | 24.55 | 9,397 | +0.21(+0.88%) |
Dec 18, 2017 | 24.35 | 24.40 | 24.32 | 24.34 | 6,114 | -0.09(-0.35%) |
Dec 15, 2017 | 24.37 | 24.45 | 24.37 | 24.43 | 8,835 | -0.11(-0.43%) |
Dec 14, 2017 | 24.60 | 24.60 | 24.53 | 24.53 | 6,444 | -0.05(-0.22%) |
Dec 13, 2017 | 24.44 | 24.62 | 24.43 | 24.59 | 18,585 | +0.30(+1.21%) |
Dec 12, 2017 | 24.29 | 24.31 | 24.28 | 24.29 | 16,205 | +0.29(+1.23%) |
Dec 11, 2017 | 23.95 | 24.04 | 23.95 | 24.00 | 3,909 | +0.21(+0.86%) |
Dec 08, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 3,491 | +0.16(+0.68%) |
Dec 07, 2017 | 23.56 | 23.70 | 23.56 | 23.63 | 3,164 | -0.10(-0.42%) |
Dec 06, 2017 | 23.81 | 23.85 | 23.72 | 23.73 | 28,942 | -0.17(-0.71%) |
Dec 05, 2017 | 23.98 | 23.98 | 23.88 | 23.90 | 12,107 | +0.33(+1.40%) |
Dec 04, 2017 | 23.71 | 23.74 | 23.57 | 23.57 | 7,186 | -0.34(-1.44%) |