Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.51 | 23.76 | 22.94 | 22.94 | 39,111 | -0.50(-2.13%) |
Feb 27, 2018 | 23.93 | 24.15 | 23.19 | 23.44 | 28,553 | -0.39(-1.64%) |
Feb 26, 2018 | 24.40 | 24.79 | 23.68 | 23.83 | 59,703 | -0.43(-1.76%) |
Feb 23, 2018 | 23.72 | 24.43 | 23.65 | 24.25 | 30,644 | +0.64(+2.71%) |
Feb 22, 2018 | 23.51 | 23.61 | 125,383 | -0.53(-2.21%) | ||
Feb 21, 2018 | 23.93 | 24.82 | 23.54 | 24.15 | 42,462 | +0.36(+1.50%) |
Feb 20, 2018 | 24.15 | 24.36 | 23.76 | 23.79 | 74,488 | -0.36(-1.48%) |
Feb 16, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.46(+1.95%) | |
Feb 15, 2018 | 23.33 | 23.33 | 23.33 | 23.68 | 40,835 | +0.57(+2.47%) |
Feb 14, 2018 | 22.58 | 23.19 | 22.56 | 23.11 | 52,692 | +0.46(+2.04%) |
Feb 13, 2018 | 22.94 | 23.01 | 22.47 | 22.65 | 68,172 | -0.50(-2.15%) |
Feb 12, 2018 | 22.79 | 23.54 | 22.30 | 23.15 | 87,071 | +0.57(+2.52%) |
Feb 09, 2018 | 23.15 | 23.47 | 22.44 | 22.58 | 90,293 | -0.14(-0.63%) |
Feb 08, 2018 | 24.01 | 22.62 | 22.72 | 40,491 | -0.71(-3.01%) | |
Feb 07, 2018 | 22.97 | 23.82 | 22.97 | 23.43 | 43,813 | +0.46(+2.01%) |
Feb 06, 2018 | 22.65 | 23.43 | 22.65 | 22.97 | 78,994 | -0.28(-1.22%) |
Feb 05, 2018 | 23.61 | 23.89 | 23.11 | 23.25 | 49,617 | -0.43(-1.80%) |
Feb 02, 2018 | 24.00 | 24.28 | 23.64 | 23.68 | 51,730 | -0.43(-1.77%) |
Feb 01, 2018 | 24.21 | 24.35 | 23.85 | 24.10 | 136,852 | +0.00(+0.00%) |
Jan 31, 2018 | 24.81 | 24.81 | 23.93 | 24.10 | 55,111 | -0.46(-1.88%) |
Jan 30, 2018 | 24.71 | 24.71 | 24.42 | 24.56 | 59,303 | -0.25(-1.00%) |
Jan 29, 2018 | 25.38 | 25.45 | 24.71 | 24.81 | 71,426 | -0.60(-2.37%) |
Jan 26, 2018 | 25.45 | 25.59 | 25.05 | 25.42 | 63,671 | +0.18(+0.70%) |
Jan 25, 2018 | 25.84 | 25.84 | 25.10 | 25.24 | 51,485 | -0.28(-1.11%) |
Jan 24, 2018 | 25.95 | 26.14 | 25.36 | 25.52 | 46,735 | -0.39(-1.51%) |
Jan 23, 2018 | 25.88 | 26.13 | 25.77 | 25.91 | 68,599 | +0.00(+0.00%) |
Jan 22, 2018 | 26.45 | 26.45 | 25.52 | 25.91 | 55,347 | -0.50(-1.88%) |
Jan 19, 2018 | 25.20 | 26.57 | 24.14 | 26.41 | 106,786 | +1.17(+4.64%) |
Jan 18, 2018 | 25.35 | 25.45 | 23.55 | 25.24 | 170,453 | -0.60(-2.33%) |
Jan 17, 2018 | 25.17 | 25.84 | 24.92 | 25.84 | 51,441 | +0.67(+2.68%) |
Jan 16, 2018 | 26.30 | 26.37 | 25.03 | 25.17 | 77,408 | -1.28(-4.83%) |
Jan 12, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.46(+1.78%) | |
Jan 11, 2018 | 25.52 | 26.27 | 25.45 | 25.98 | 50,044 | +0.60(+2.38%) |
Jan 10, 2018 | 25.45 | 25.22 | 25.38 | 57,814 | +0.00(+0.00%) | |
Jan 09, 2018 | 25.59 | 25.91 | 25.21 | 25.38 | 66,479 | -0.21(-0.83%) |
Jan 08, 2018 | 25.20 | 25.77 | 25.20 | 25.59 | 101,365 | +0.46(+1.84%) |
Jan 05, 2018 | 25.81 | 25.91 | 25.17 | 25.13 | 88,402 | -0.67(-2.61%) |
Jan 04, 2018 | 26.27 | 26.83 | 25.74 | 25.81 | 51,441 | -0.39(-1.49%) |
Jan 03, 2018 | 26.48 | 26.66 | 26.13 | 26.20 | 55,912 | -0.25(-0.94%) |
Jan 02, 2018 | 26.77 | 27.12 | 26.30 | 26.45 | 56,026 | -0.25(-0.93%) |
Dec 29, 2017 | 26.69 | 26.69 | 26.69 | 0 | -1.10(-3.96%) | |
Dec 28, 2017 | 28.22 | 28.22 | 27.33 | 27.79 | 27,566 | -0.46(-1.63%) |
Dec 27, 2017 | 28.47 | 28.47 | 27.26 | 28.26 | 41,081 | -0.07(-0.25%) |
Dec 26, 2017 | 27.62 | 28.61 | 26.91 | 28.33 | 29,747 | +0.75(+2.70%) |
Dec 22, 2017 | 27.33 | 27.72 | 27.19 | 27.58 | 52,747 | +0.32(+1.17%) |
Dec 21, 2017 | 27.44 | 27.81 | 27.05 | 27.26 | 18,412 | +0.00(+0.00%) |
Dec 20, 2017 | 27.47 | 27.94 | 26.84 | 27.26 | 144,774 | -0.07(-0.26%) |
Dec 19, 2017 | 26.84 | 28.08 | 26.23 | 27.33 | 42,266 | +0.75(+2.80%) |
Dec 18, 2017 | 26.66 | 26.78 | 26.37 | 26.59 | 43,144 | +0.07(+0.27%) |
Dec 15, 2017 | 24.95 | 26.84 | 24.60 | 26.52 | 135,328 | +1.49(+5.96%) |
Dec 14, 2017 | 25.42 | 25.49 | 24.88 | 25.03 | 65,593 | -0.39(-1.54%) |
Dec 13, 2017 | 25.65 | 25.66 | 25.15 | 25.42 | 61,765 | -0.18(-0.69%) |
Dec 12, 2017 | 26.02 | 26.02 | 25.52 | 25.59 | 46,102 | -0.25(-0.96%) |
Dec 11, 2017 | 25.66 | 26.13 | 25.45 | 25.84 | 39,803 | +0.18(+0.69%) |
Dec 08, 2017 | 26.09 | 26.23 | 25.60 | 25.66 | 46,345 | -0.35(-1.36%) |
Dec 07, 2017 | 26.55 | 26.89 | 25.95 | 26.02 | 57,886 | -0.57(-2.14%) |
Dec 06, 2017 | 26.98 | 27.26 | 26.55 | 26.59 | 20,449 | -0.46(-1.71%) |
Dec 05, 2017 | 27.01 | 27.19 | 26.69 | 27.05 | 64,220 | -0.25(-0.91%) |
Dec 04, 2017 | 26.73 | 27.55 | 26.73 | 27.30 | 36,919 | +0.57(+2.12%) |