Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 22.49 | 22.68 | 22.24 | 22.24 | 634,450 | -0.18(-0.78%) |
Feb 27, 2018 | 22.88 | 22.93 | 22.41 | 22.41 | 436,661 | -0.43(-1.89%) |
Feb 26, 2018 | 22.56 | 22.84 | 22.40 | 22.84 | 712,844 | +0.34(+1.50%) |
Feb 23, 2018 | 22.37 | 22.68 | 22.37 | 22.51 | 492,961 | +0.20(+0.90%) |
Feb 22, 2018 | 22.43 | 22.57 | 22.27 | 22.31 | 388,082 | -0.09(-0.39%) |
Feb 21, 2018 | 22.69 | 22.72 | 22.39 | 22.39 | 548,945 | -0.27(-1.19%) |
Feb 20, 2018 | 22.92 | 22.99 | 22.60 | 22.66 | 614,808 | -0.26(-1.14%) |
Feb 16, 2018 | 22.92 | 22.92 | 22.92 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 23.23 | 23.26 | 22.82 | 22.97 | 503,581 | -0.19(-0.83%) |
Feb 14, 2018 | 23.04 | 23.23 | 22.96 | 23.17 | 410,391 | +0.09(+0.40%) |
Feb 13, 2018 | 22.78 | 23.10 | 22.78 | 23.07 | 310,038 | +0.16(+0.68%) |
Feb 12, 2018 | 22.69 | 23.04 | 22.61 | 22.92 | 566,947 | +0.39(+1.71%) |
Feb 09, 2018 | 22.80 | 23.09 | 22.27 | 22.53 | 735,760 | -0.10(-0.44%) |
Feb 08, 2018 | 23.04 | 23.17 | 22.63 | 22.63 | 461,395 | -0.32(-1.38%) |
Feb 07, 2018 | 22.75 | 22.84 | 22.75 | 22.95 | 723,663 | +0.19(+0.85%) |
Feb 06, 2018 | 21.92 | 22.86 | 21.77 | 22.76 | 1,049,607 | +0.38(+1.69%) |
Feb 05, 2018 | 23.10 | 23.12 | 21.36 | 22.38 | 1,971,050 | -0.87(-3.74%) |
Feb 02, 2018 | 23.62 | 23.64 | 23.22 | 23.25 | 518,723 | -0.51(-2.15%) |
Feb 01, 2018 | 23.60 | 23.84 | 23.50 | 23.76 | 368,140 | +0.16(+0.68%) |
Jan 31, 2018 | 23.92 | 23.92 | 23.50 | 23.60 | 640,112 | -0.25(-1.07%) |
Jan 30, 2018 | 24.12 | 24.12 | 23.84 | 23.85 | 494,842 | -0.27(-1.13%) |
Jan 29, 2018 | 24.26 | 24.27 | 24.09 | 24.12 | 470,066 | -0.14(-0.59%) |
Jan 26, 2018 | 24.27 | 24.30 | 24.16 | 24.27 | 283,157 | +0.02(+0.10%) |
Jan 25, 2018 | 24.21 | 24.28 | 24.18 | 24.24 | 310,914 | +0.01(+0.05%) |
Jan 24, 2018 | 24.31 | 24.35 | 24.19 | 24.23 | 388,651 | -0.01(-0.03%) |
Jan 23, 2018 | 24.18 | 24.30 | 24.16 | 24.24 | 417,111 | +0.07(+0.28%) |
Jan 22, 2018 | 24.09 | 24.19 | 24.06 | 24.17 | 435,321 | +0.04(+0.18%) |
Jan 19, 2018 | 24.10 | 24.21 | 24.06 | 24.12 | 327,964 | +0.00(+0.00%) |
Jan 18, 2018 | 24.27 | 24.30 | 24.02 | 24.12 | 590,355 | -0.19(-0.79%) |
Jan 17, 2018 | 24.23 | 24.35 | 24.16 | 24.32 | 529,799 | +0.17(+0.69%) |
Jan 16, 2018 | 24.31 | 24.38 | 24.14 | 24.15 | 838,983 | +0.16(+0.67%) |
Jan 12, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.41(+1.73%) | |
Jan 11, 2018 | 23.54 | 23.61 | 23.02 | 23.58 | 1,220,649 | -0.05(-0.21%) |
Jan 10, 2018 | 23.84 | 23.86 | 23.51 | 23.63 | 888,875 | -0.26(-1.09%) |
Jan 09, 2018 | 24.27 | 24.38 | 23.87 | 23.89 | 964,572 | -0.43(-1.76%) |
Jan 08, 2018 | 24.36 | 24.38 | 24.14 | 24.32 | 683,937 | -0.04(-0.18%) |
Jan 05, 2018 | 24.53 | 24.58 | 24.32 | 24.36 | 537,597 | -0.14(-0.58%) |
Jan 04, 2018 | 24.72 | 24.77 | 24.50 | 24.50 | 357,972 | -0.17(-0.68%) |
Jan 03, 2018 | 24.68 | 24.72 | 24.61 | 24.67 | 339,434 | -0.01(-0.05%) |
Jan 02, 2018 | 24.57 | 24.70 | 24.55 | 24.68 | 526,920 | +0.11(+0.43%) |
Dec 29, 2017 | 24.58 | 24.58 | 24.58 | 0 | -0.19(-0.75%) | |
Dec 28, 2017 | 24.85 | 24.87 | 24.67 | 24.76 | 395,313 | -0.05(-0.20%) |
Dec 27, 2017 | 24.85 | 24.87 | 24.71 | 24.81 | 264,579 | +0.07(+0.30%) |
Dec 26, 2017 | 24.71 | 24.84 | 24.64 | 24.74 | 211,347 | -0.02(-0.10%) |
Dec 22, 2017 | 24.71 | 24.85 | 24.67 | 24.76 | 223,173 | +0.13(+0.52%) |
Dec 21, 2017 | 24.53 | 24.73 | 24.51 | 24.63 | 267,420 | +0.15(+0.63%) |
Dec 20, 2017 | 24.49 | 24.61 | 24.37 | 24.48 | 327,072 | +0.03(+0.13%) |
Dec 19, 2017 | 24.86 | 24.89 | 24.43 | 24.45 | 532,783 | -0.38(-1.51%) |
Dec 18, 2017 | 25.07 | 25.10 | 24.77 | 24.82 | 431,004 | -0.06(-0.26%) |
Dec 15, 2017 | 24.91 | 24.96 | 24.75 | 24.89 | 502,620 | +0.09(+0.37%) |
Dec 14, 2017 | 24.85 | 24.93 | 24.74 | 24.80 | 319,230 | +0.01(+0.05%) |
Dec 13, 2017 | 24.61 | 24.92 | 24.57 | 24.78 | 483,490 | +0.17(+0.67%) |
Dec 12, 2017 | 24.76 | 24.80 | 24.59 | 24.62 | 255,337 | -0.14(-0.57%) |
Dec 11, 2017 | 24.74 | 24.87 | 24.66 | 24.76 | 289,823 | +0.02(+0.07%) |
Dec 08, 2017 | 24.67 | 24.77 | 24.59 | 24.74 | 357,207 | +0.13(+0.55%) |
Dec 07, 2017 | 24.57 | 24.67 | 24.54 | 24.61 | 446,793 | +0.04(+0.15%) |
Dec 06, 2017 | 24.45 | 24.69 | 24.44 | 24.57 | 322,641 | +0.17(+0.68%) |
Dec 05, 2017 | 24.55 | 24.58 | 24.37 | 24.40 | 329,741 | -0.04(-0.15%) |
Dec 04, 2017 | 24.64 | 24.68 | 24.34 | 24.44 | 485,611 | -0.09(-0.37%) |