Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.88 | 23.89 | 23.21 | 23.28 | 570,594 | -0.60(-2.51%) |
Feb 27, 2018 | 24.24 | 24.24 | 23.75 | 23.88 | 359,113 | -0.33(-1.36%) |
Feb 26, 2018 | 23.56 | 24.35 | 23.36 | 24.21 | 559,732 | +0.72(+3.07%) |
Feb 23, 2018 | 24.22 | 24.22 | 23.17 | 23.49 | 1,059,899 | -0.64(-2.65%) |
Feb 22, 2018 | 24.13 | 252,846 | -0.25(-1.03%) | |||
Feb 21, 2018 | 24.52 | 24.65 | 24.20 | 24.38 | 202,589 | -0.14(-0.57%) |
Feb 20, 2018 | 24.48 | 24.66 | 24.27 | 24.52 | 221,164 | -0.10(-0.41%) |
Feb 16, 2018 | 24.62 | 24.62 | 24.62 | 0 | +1.15(+4.90%) | |
Feb 15, 2018 | 23.24 | 23.81 | 23.18 | 23.47 | 469,267 | +0.33(+1.43%) |
Feb 14, 2018 | 23.40 | 23.01 | 23.14 | 428,368 | +0.13(+0.56%) | |
Feb 13, 2018 | 23.20 | 23.35 | 22.91 | 23.01 | 349,485 | -0.30(-1.29%) |
Feb 12, 2018 | 23.33 | 23.60 | 22.97 | 23.31 | 702,146 | +0.04(+0.17%) |
Feb 09, 2018 | 23.30 | 23.48 | 22.70 | 23.27 | 481,282 | +0.12(+0.52%) |
Feb 08, 2018 | 23.57 | 23.79 | 23.05 | 23.15 | 740,443 | -0.48(-2.03%) |
Feb 07, 2018 | 24.32 | 24.32 | 23.58 | 23.63 | 735,638 | -0.73(-3.00%) |
Feb 06, 2018 | 24.60 | 25.04 | 24.34 | 24.36 | 1,038,390 | -0.58(-2.33%) |
Feb 05, 2018 | 25.00 | 25.17 | 24.90 | 24.94 | 543,227 | -0.15(-0.60%) |
Feb 02, 2018 | 25.00 | 25.22 | 24.81 | 25.09 | 647,943 | -0.05(-0.20%) |
Feb 01, 2018 | 25.04 | 25.51 | 24.94 | 25.14 | 831,349 | +0.11(+0.44%) |
Jan 31, 2018 | 25.10 | 25.19 | 24.87 | 25.03 | 1,113,819 | +0.00(+0.00%) |
Jan 30, 2018 | 24.86 | 25.34 | 24.86 | 25.03 | 693,528 | -0.07(-0.28%) |
Jan 29, 2018 | 25.04 | 25.16 | 25.00 | 25.10 | 190,064 | +0.03(+0.12%) |
Jan 26, 2018 | 24.77 | 25.21 | 24.65 | 25.07 | 1,087,208 | +0.31(+1.25%) |
Jan 25, 2018 | 24.80 | 24.81 | 24.54 | 24.76 | 281,384 | +0.11(+0.45%) |
Jan 24, 2018 | 24.92 | 25.10 | 24.50 | 24.65 | 329,151 | -0.25(-1.00%) |
Jan 23, 2018 | 25.10 | 25.14 | 24.88 | 24.90 | 644,403 | -0.20(-0.80%) |
Jan 22, 2018 | 25.31 | 25.35 | 24.80 | 25.10 | 294,530 | -0.13(-0.52%) |
Jan 19, 2018 | 24.72 | 25.25 | 24.72 | 25.23 | 424,207 | +0.46(+1.86%) |
Jan 18, 2018 | 25.15 | 25.25 | 24.76 | 24.77 | 318,775 | -0.43(-1.71%) |
Jan 17, 2018 | 24.72 | 25.32 | 24.65 | 25.20 | 269,163 | +0.57(+2.31%) |
Jan 16, 2018 | 24.88 | 25.07 | 24.61 | 24.63 | 296,960 | -0.14(-0.57%) |
Jan 12, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.10(+0.41%) | |
Jan 11, 2018 | 24.66 | 24.87 | 24.45 | 24.67 | 441,790 | +0.09(+0.37%) |
Jan 10, 2018 | 24.58 | 736,128 | +0.14(+0.57%) | |||
Jan 09, 2018 | 24.51 | 24.60 | 24.44 | 24.44 | 265,954 | -0.05(-0.20%) |
Jan 08, 2018 | 24.64 | 24.64 | 24.46 | 24.49 | 216,701 | -0.15(-0.61%) |
Jan 05, 2018 | 24.55 | 24.67 | 24.45 | 24.64 | 305,690 | +0.15(+0.61%) |
Jan 04, 2018 | 24.56 | 24.68 | 24.47 | 24.49 | 279,843 | +0.01(+0.04%) |
Jan 03, 2018 | 24.57 | 24.65 | 24.27 | 24.48 | 481,745 | -0.09(-0.35%) |
Jan 02, 2018 | 24.26 | 24.74 | 24.20 | 24.57 | 575,350 | +0.34(+1.38%) |
Dec 29, 2017 | 24.23 | 24.23 | 24.23 | 0 | -0.39(-1.58%) | |
Dec 28, 2017 | 24.62 | 24.85 | 24.54 | 24.62 | 185,647 | +0.06(+0.24%) |
Dec 27, 2017 | 24.89 | 25.01 | 24.44 | 24.56 | 237,960 | -0.27(-1.09%) |
Dec 26, 2017 | 25.27 | 25.32 | 24.81 | 24.83 | 195,822 | -0.40(-1.59%) |
Dec 22, 2017 | 25.42 | 25.42 | 25.10 | 25.23 | 186,564 | -0.16(-0.63%) |
Dec 21, 2017 | 25.16 | 25.52 | 25.01 | 25.39 | 252,465 | +0.26(+1.03%) |
Dec 20, 2017 | 25.35 | 25.52 | 25.13 | 25.13 | 272,220 | -0.25(-0.99%) |
Dec 19, 2017 | 25.39 | 25.60 | 25.24 | 25.38 | 380,520 | +0.00(+0.00%) |
Dec 18, 2017 | 26.09 | 26.17 | 25.23 | 25.38 | 624,430 | -0.64(-2.46%) |
Dec 15, 2017 | 25.70 | 26.10 | 25.70 | 26.02 | 719,504 | +0.19(+0.74%) |
Dec 14, 2017 | 26.00 | 26.20 | 25.50 | 25.83 | 974,212 | -0.23(-0.88%) |
Dec 13, 2017 | 25.95 | 26.10 | 25.61 | 26.06 | 590,144 | +0.17(+0.66%) |
Dec 12, 2017 | 26.02 | 26.13 | 25.84 | 25.89 | 644,973 | -0.12(-0.46%) |
Dec 11, 2017 | 26.00 | 26.16 | 25.85 | 26.01 | 601,325 | -0.11(-0.42%) |
Dec 08, 2017 | 25.60 | 26.15 | 25.47 | 26.12 | 634,406 | +0.52(+2.03%) |
Dec 07, 2017 | 25.62 | 25.66 | 25.36 | 25.60 | 336,223 | -0.02(-0.08%) |
Dec 06, 2017 | 25.59 | 25.86 | 25.59 | 25.62 | 184,727 | +0.01(+0.04%) |
Dec 05, 2017 | 25.49 | 25.70 | 25.20 | 25.61 | 296,589 | +0.15(+0.59%) |
Dec 04, 2017 | 25.47 | 25.58 | 25.21 | 25.46 | 332,620 | +0.11(+0.43%) |