Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.09 | 24.14 | 23.72 | 24.01 | 11,514 | +0.06(+0.26%) |
Feb 27, 2018 | 24.03 | 24.11 | 23.75 | 23.95 | 9,743 | +0.00(+0.00%) |
Feb 26, 2018 | 24.49 | 24.49 | 23.95 | 23.95 | 13,450 | -0.32(-1.30%) |
Feb 23, 2018 | 24.26 | 24.45 | 23.86 | 24.26 | 16,220 | +0.38(+1.58%) |
Feb 22, 2018 | 23.86 | 24.30 | 23.76 | 23.88 | 12,910 | +0.08(+0.35%) |
Feb 21, 2018 | 24.58 | 24.62 | 23.80 | 23.80 | 23,086 | -0.84(-3.41%) |
Feb 20, 2018 | 25.33 | 25.35 | 24.64 | 24.64 | 11,367 | -0.88(-3.46%) |
Feb 16, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.42(+1.67%) | |
Feb 15, 2018 | 25.27 | 25.38 | 25.02 | 25.10 | 9,601 | +0.04(+0.17%) |
Feb 14, 2018 | 24.77 | 25.25 | 24.77 | 25.06 | 6,494 | +0.08(+0.33%) |
Feb 13, 2018 | 24.77 | 25.19 | 24.73 | 24.98 | 4,711 | +0.21(+0.84%) |
Feb 12, 2018 | 24.31 | 25.02 | 24.31 | 24.77 | 17,691 | +0.50(+2.06%) |
Feb 09, 2018 | 24.87 | 24.87 | 23.55 | 24.27 | 19,487 | -0.42(-1.69%) |
Feb 08, 2018 | 25.77 | 26.31 | 24.68 | 24.68 | 19,439 | -1.13(-4.36%) |
Feb 07, 2018 | 26.33 | 26.36 | 26.29 | 25.81 | 28,335 | -0.35(-1.35%) |
Feb 06, 2018 | 25.02 | 26.17 | 24.18 | 26.17 | 22,481 | +0.60(+2.36%) |
Feb 05, 2018 | 26.02 | 26.02 | 25.46 | 25.56 | 9,664 | -0.66(-2.54%) |
Feb 02, 2018 | 26.64 | 26.64 | 26.08 | 26.23 | 8,457 | -0.52(-1.95%) |
Feb 01, 2018 | 26.27 | 26.89 | 26.27 | 26.75 | 8,720 | +0.10(+0.39%) |
Jan 31, 2018 | 26.69 | 26.69 | 25.81 | 26.64 | 28,675 | +0.10(+0.39%) |
Jan 30, 2018 | 26.12 | 26.54 | 26.12 | 26.54 | 23,346 | +0.29(+1.11%) |
Jan 29, 2018 | 26.89 | 26.89 | 26.23 | 26.25 | 33,697 | -0.69(-2.55%) |
Jan 26, 2018 | 26.81 | 26.94 | 26.64 | 26.94 | 21,934 | +0.31(+1.17%) |
Jan 25, 2018 | 26.81 | 27.05 | 26.62 | 26.62 | 29,265 | +0.00(+0.00%) |
Jan 24, 2018 | 27.06 | 27.21 | 26.62 | 26.62 | 32,489 | -0.15(-0.55%) |
Jan 23, 2018 | 26.87 | 27.00 | 26.52 | 26.77 | 34,229 | +0.17(+0.63%) |
Jan 22, 2018 | 25.79 | 26.60 | 25.79 | 26.60 | 35,674 | +0.88(+3.40%) |
Jan 19, 2018 | 25.48 | 25.85 | 25.25 | 25.73 | 30,560 | +0.25(+0.98%) |
Jan 18, 2018 | 26.00 | 26.00 | 25.39 | 25.48 | 32,215 | -0.42(-1.61%) |
Jan 17, 2018 | 26.25 | 26.25 | 25.83 | 25.89 | 23,774 | -0.23(-0.87%) |
Jan 16, 2018 | 26.58 | 27.01 | 26.08 | 26.12 | 30,850 | -0.48(-1.79%) |
Jan 12, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.29(+1.10%) | |
Jan 11, 2018 | 25.67 | 26.31 | 25.67 | 26.31 | 51,886 | +0.79(+3.08%) |
Jan 10, 2018 | 25.69 | 25.78 | 25.48 | 25.52 | 30,430 | -0.25(-0.96%) |
Jan 09, 2018 | 26.20 | 26.20 | 25.69 | 25.77 | 25,589 | -0.25(-0.95%) |
Jan 08, 2018 | 26.51 | 26.51 | 25.98 | 26.02 | 46,123 | -0.66(-2.48%) |
Jan 05, 2018 | 26.62 | 26.68 | 26.22 | 26.68 | 21,628 | +0.17(+0.62%) |
Jan 04, 2018 | 26.49 | 26.54 | 26.21 | 26.51 | 21,377 | +0.02(+0.08%) |
Jan 03, 2018 | 25.38 | 26.49 | 25.09 | 26.49 | 39,884 | +1.24(+4.92%) |
Jan 02, 2018 | 24.88 | 25.55 | 24.85 | 25.25 | 25,993 | +0.54(+2.18%) |
Dec 29, 2017 | 24.71 | 24.71 | 24.71 | 0 | +0.08(+0.34%) | |
Dec 28, 2017 | 24.47 | 24.71 | 24.36 | 24.63 | 22,173 | +0.23(+0.93%) |
Dec 27, 2017 | 24.42 | 24.42 | 24.05 | 24.40 | 14,158 | +0.04(+0.17%) |
Dec 26, 2017 | 24.07 | 24.40 | 24.01 | 24.36 | 32,081 | +0.35(+1.47%) |
Dec 22, 2017 | 23.91 | 24.01 | 23.62 | 24.01 | 21,327 | +0.21(+0.87%) |
Dec 21, 2017 | 23.58 | 23.91 | 23.58 | 23.80 | 13,971 | +0.25(+1.05%) |
Dec 20, 2017 | 23.80 | 23.80 | 23.45 | 23.55 | 22,861 | -0.21(-0.87%) |
Dec 19, 2017 | 23.64 | 23.86 | 23.60 | 23.76 | 28,945 | +0.19(+0.79%) |
Dec 18, 2017 | 23.37 | 23.78 | 23.37 | 23.58 | 19,615 | +0.37(+1.61%) |
Dec 15, 2017 | 23.47 | 23.49 | 23.20 | 23.20 | 9,811 | -0.12(-0.53%) |
Dec 14, 2017 | 23.31 | 23.80 | 23.31 | 23.33 | 20,506 | +0.12(+0.53%) |
Dec 13, 2017 | 23.88 | 24.35 | 23.00 | 23.20 | 41,904 | -0.70(-2.92%) |
Dec 12, 2017 | 23.29 | 24.11 | 23.19 | 23.90 | 17,537 | +0.62(+2.65%) |
Dec 11, 2017 | 22.46 | 23.29 | 22.46 | 23.29 | 19,750 | +0.92(+4.13%) |
Dec 08, 2017 | 22.16 | 22.48 | 22.16 | 22.36 | 19,097 | +0.35(+1.59%) |
Dec 07, 2017 | 21.60 | 22.07 | 21.44 | 22.01 | 23,313 | +0.43(+2.00%) |
Dec 06, 2017 | 22.36 | 22.36 | 21.52 | 21.58 | 22,216 | -0.76(-3.40%) |
Dec 05, 2017 | 22.77 | 22.77 | 22.22 | 22.34 | 16,394 | -0.31(-1.36%) |
Dec 04, 2017 | 22.96 | 23.09 | 22.65 | 22.65 | 36,292 | -0.31(-1.34%) |