Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.30 | 25.45 | 24.65 | 24.70 | 117,796 | -0.65(-2.56%) |
Feb 27, 2018 | 25.50 | 25.85 | 25.35 | 25.35 | 79,700 | -0.15(-0.59%) |
Feb 26, 2018 | 25.05 | 25.65 | 25.00 | 25.50 | 54,672 | +0.45(+1.80%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.95 | 25.05 | 45,144 | +0.00(+0.00%) |
Feb 22, 2018 | 25.25 | 25.70 | 25.05 | 25.05 | 54,326 | -0.25(-0.99%) |
Feb 21, 2018 | 25.30 | 25.65 | 25.18 | 25.30 | 155,690 | +0.10(+0.40%) |
Feb 20, 2018 | 25.10 | 25.35 | 25.05 | 25.20 | 76,565 | +0.00(+0.00%) |
Feb 16, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.45(+1.82%) | |
Feb 15, 2018 | 24.80 | 24.85 | 24.30 | 24.75 | 74,115 | +0.05(+0.20%) |
Feb 14, 2018 | 24.25 | 24.90 | 24.15 | 24.70 | 129,784 | +0.20(+0.82%) |
Feb 13, 2018 | 24.40 | 24.55 | 24.05 | 24.50 | 72,298 | +0.15(+0.62%) |
Feb 12, 2018 | 24.30 | 24.35 | 23.85 | 24.35 | 127,929 | +0.10(+0.41%) |
Feb 09, 2018 | 24.60 | 25.15 | 23.80 | 24.25 | 148,524 | -0.25(-1.02%) |
Feb 08, 2018 | 24.55 | 24.70 | 24.35 | 24.50 | 180,161 | -0.15(-0.61%) |
Feb 07, 2018 | 24.55 | 24.60 | 24.45 | 24.65 | 117,114 | +0.00(+0.00%) |
Feb 06, 2018 | 24.40 | 24.95 | 24.38 | 24.65 | 235,416 | -0.45(-1.79%) |
Feb 05, 2018 | 25.50 | 25.60 | 25.10 | 25.10 | 202,277 | -0.50(-1.95%) |
Feb 02, 2018 | 26.10 | 26.39 | 25.45 | 25.60 | 229,395 | -0.75(-2.85%) |
Feb 01, 2018 | 24.50 | 26.35 | 24.05 | 26.35 | 364,100 | +1.95(+7.99%) |
Jan 31, 2018 | 22.25 | 24.40 | 22.25 | 24.40 | 175,254 | +2.05(+9.17%) |
Jan 30, 2018 | 22.10 | 22.45 | 22.05 | 22.35 | 208,230 | +0.20(+0.90%) |
Jan 29, 2018 | 21.90 | 22.40 | 21.80 | 22.15 | 695,288 | +0.20(+0.91%) |
Jan 26, 2018 | 21.90 | 22.00 | 21.75 | 21.95 | 121,617 | +0.10(+0.46%) |
Jan 25, 2018 | 21.90 | 21.95 | 21.75 | 21.85 | 105,206 | -0.05(-0.23%) |
Jan 24, 2018 | 21.80 | 21.95 | 21.50 | 21.90 | 105,467 | +0.05(+0.23%) |
Jan 23, 2018 | 21.85 | 22.10 | 21.65 | 21.85 | 104,727 | -0.05(-0.23%) |
Jan 22, 2018 | 21.95 | 22.00 | 21.75 | 21.90 | 62,793 | +0.00(+0.00%) |
Jan 19, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 73,090 | +0.00(+0.00%) |
Jan 18, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 77,636 | +0.00(+0.00%) |
Jan 17, 2018 | 21.00 | 21.95 | 20.95 | 21.90 | 93,365 | +0.95(+4.53%) |
Jan 16, 2018 | 21.45 | 21.80 | 20.95 | 20.95 | 92,005 | -0.50(-2.33%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.55(-2.50%) | |
Jan 11, 2018 | 21.95 | 22.05 | 21.80 | 22.00 | 126,344 | +0.05(+0.23%) |
Jan 10, 2018 | 21.85 | 21.95 | 21.65 | 21.95 | 110,581 | +0.05(+0.23%) |
Jan 09, 2018 | 22.30 | 22.30 | 21.85 | 21.90 | 184,814 | -0.30(-1.35%) |
Jan 08, 2018 | 22.30 | 22.45 | 22.05 | 22.20 | 168,724 | -0.15(-0.67%) |
Jan 05, 2018 | 22.15 | 22.40 | 22.00 | 22.35 | 258,811 | +0.25(+1.13%) |
Jan 04, 2018 | 22.25 | 22.25 | 22.00 | 22.10 | 107,328 | -0.20(-0.90%) |
Jan 03, 2018 | 22.15 | 22.30 | 21.85 | 22.30 | 122,413 | +0.15(+0.68%) |
Jan 02, 2018 | 22.00 | 22.15 | 21.80 | 22.15 | 98,200 | +0.15(+0.68%) |
Dec 29, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.30(-1.35%) | |
Dec 28, 2017 | 22.25 | 22.40 | 22.00 | 22.30 | 97,685 | +0.15(+0.68%) |
Dec 27, 2017 | 22.10 | 22.30 | 21.85 | 22.15 | 93,381 | +0.10(+0.45%) |
Dec 26, 2017 | 22.15 | 22.35 | 22.00 | 22.05 | 86,347 | -0.10(-0.45%) |
Dec 22, 2017 | 22.35 | 22.50 | 21.95 | 22.15 | 154,822 | -0.05(-0.23%) |
Dec 21, 2017 | 22.05 | 22.35 | 21.85 | 22.20 | 133,438 | +0.10(+0.45%) |
Dec 20, 2017 | 22.20 | 22.40 | 22.05 | 22.10 | 148,770 | -0.05(-0.23%) |
Dec 19, 2017 | 22.60 | 23.00 | 22.15 | 22.15 | 192,458 | -0.30(-1.34%) |
Dec 18, 2017 | 22.40 | 22.70 | 22.15 | 22.45 | 301,044 | -0.05(-0.22%) |
Dec 15, 2017 | 21.95 | 22.50 | 21.85 | 22.50 | 610,686 | +0.60(+2.74%) |
Dec 14, 2017 | 21.85 | 22.12 | 21.70 | 21.90 | 220,660 | +0.05(+0.23%) |
Dec 13, 2017 | 21.75 | 22.15 | 21.55 | 21.85 | 206,587 | +0.20(+0.92%) |
Dec 12, 2017 | 21.50 | 22.10 | 21.40 | 21.65 | 156,180 | +0.10(+0.46%) |
Dec 11, 2017 | 21.85 | 21.95 | 21.55 | 21.55 | 326,679 | -0.15(-0.69%) |
Dec 08, 2017 | 21.80 | 22.10 | 21.60 | 21.70 | 292,084 | -0.15(-0.69%) |
Dec 07, 2017 | 21.50 | 21.95 | 21.35 | 21.85 | 179,824 | +0.25(+1.16%) |
Dec 06, 2017 | 21.70 | 21.70 | 21.40 | 21.60 | 219,220 | +0.05(+0.23%) |
Dec 05, 2017 | 21.65 | 21.80 | 21.30 | 21.55 | 175,173 | -0.05(-0.23%) |
Dec 04, 2017 | 22.30 | 22.30 | 21.35 | 21.60 | 268,071 | -0.75(-3.36%) |