Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.85 | 25.85 | 25.80 | 25.80 | 876,866 | -0.01(-0.03%) |
Feb 27, 2018 | 25.86 | 25.87 | 25.81 | 25.81 | 835,420 | -0.04(-0.17%) |
Feb 26, 2018 | 25.86 | 25.86 | 25.85 | 25.86 | 424,872 | +0.02(+0.07%) |
Feb 23, 2018 | 25.85 | 25.85 | 25.81 | 25.84 | 358,500 | +0.02(+0.07%) |
Feb 22, 2018 | 25.81 | 25.84 | 25.81 | 25.82 | 1,317,436 | +0.00(+0.00%) |
Feb 21, 2018 | 25.85 | 25.85 | 25.81 | 25.82 | 2,221,306 | +0.01(+0.03%) |
Feb 20, 2018 | 25.80 | 25.83 | 25.80 | 25.81 | 611,263 | -0.03(-0.10%) |
Feb 16, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 25.86 | 25.86 | 25.82 | 25.84 | 545,720 | +0.00(+0.00%) |
Feb 14, 2018 | 25.83 | 25.84 | 25.81 | 25.84 | 613,584 | -0.02(-0.07%) |
Feb 13, 2018 | 25.86 | 25.87 | 25.86 | 25.86 | 635,151 | -0.02(-0.07%) |
Feb 12, 2018 | 25.86 | 25.88 | 25.86 | 25.87 | 1,306,595 | -0.01(-0.03%) |
Feb 09, 2018 | 25.89 | 25.90 | 25.86 | 25.88 | 721,069 | -0.01(-0.03%) |
Feb 08, 2018 | 25.89 | 25.91 | 25.87 | 25.89 | 697,477 | -0.01(-0.03%) |
Feb 07, 2018 | 25.92 | 25.94 | 25.89 | 25.90 | 7,693,341 | -0.03(-0.13%) |
Feb 06, 2018 | 25.94 | 25.95 | 25.92 | 25.93 | 1,590,072 | +0.00(+0.00%) |
Feb 05, 2018 | 25.88 | 25.94 | 25.88 | 25.93 | 565,119 | +0.04(+0.16%) |
Feb 02, 2018 | 25.88 | 25.91 | 25.88 | 25.89 | 807,576 | -0.01(-0.03%) |
Feb 01, 2018 | 25.88 | 25.90 | 25.87 | 25.90 | 773,042 | +0.00(+0.01%) |
Jan 31, 2018 | 25.89 | 25.90 | 25.88 | 25.90 | 3,142,230 | +0.01(+0.03%) |
Jan 30, 2018 | 25.92 | 25.92 | 25.89 | 25.89 | 764,146 | -0.02(-0.07%) |
Jan 29, 2018 | 25.91 | 25.91 | 25.90 | 25.90 | 604,078 | +0.01(+0.03%) |
Jan 26, 2018 | 25.91 | 25.92 | 25.90 | 25.90 | 912,712 | -0.03(-0.10%) |
Jan 25, 2018 | 25.91 | 25.97 | 25.90 | 25.92 | 2,023,799 | +0.00(+0.00%) |
Jan 24, 2018 | 25.92 | 25.92 | 25.90 | 25.92 | 681,520 | +0.00(+0.00%) |
Jan 23, 2018 | 25.90 | 25.92 | 25.90 | 25.92 | 766,722 | +0.03(+0.10%) |
Jan 22, 2018 | 25.90 | 25.92 | 25.90 | 25.90 | 753,542 | -0.01(-0.03%) |
Jan 19, 2018 | 25.91 | 25.93 | 25.90 | 25.90 | 1,534,614 | -0.01(-0.03%) |
Jan 18, 2018 | 25.90 | 25.92 | 25.90 | 25.91 | 2,245,844 | +0.01(+0.03%) |
Jan 17, 2018 | 25.93 | 25.94 | 25.90 | 25.90 | 8,400,316 | -0.03(-0.10%) |
Jan 16, 2018 | 25.93 | 25.96 | 25.92 | 25.93 | 1,385,319 | -0.02(-0.07%) |
Jan 12, 2018 | 25.95 | 25.95 | 25.95 | 0 | -0.02(-0.07%) | |
Jan 11, 2018 | 25.96 | 25.96 | 25.96 | 25.96 | 959,983 | +0.00(+0.00%) |
Jan 10, 2018 | 25.97 | 25.96 | 2,941,888 | +0.03(+0.10%) | ||
Jan 09, 2018 | 25.96 | 25.96 | 25.93 | 25.94 | 2,414,734 | +0.00(+0.00%) |
Jan 08, 2018 | 25.92 | 25.96 | 25.92 | 25.94 | 958,063 | +0.02(+0.07%) |
Jan 05, 2018 | 25.94 | 25.95 | 25.92 | 25.92 | 1,264,841 | -0.02(-0.07%) |
Jan 04, 2018 | 25.94 | 25.96 | 25.92 | 25.94 | 649,204 | -0.02(-0.07%) |
Jan 03, 2018 | 25.96 | 25.96 | 25.94 | 25.96 | 742,697 | +0.00(+0.00%) |
Jan 02, 2018 | 25.99 | 25.99 | 25.91 | 25.96 | 1,216,507 | +0.00(+0.00%) |
Dec 29, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.97 | 25.97 | 25.94 | 25.95 | 2,102,575 | -0.02(-0.07%) |
Dec 27, 2017 | 25.96 | 25.96 | 25.94 | 25.96 | 1,960,503 | +0.04(+0.16%) |
Dec 26, 2017 | 25.93 | 25.95 | 25.91 | 25.92 | 826,000 | -0.02(-0.07%) |
Dec 22, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 1,464,446 | +0.03(+0.10%) |
Dec 21, 2017 | 25.93 | 25.95 | 25.91 | 25.91 | 1,975,372 | -0.03(-0.10%) |
Dec 20, 2017 | 25.92 | 25.96 | 25.91 | 25.94 | 906,463 | -0.01(-0.03%) |
Dec 19, 2017 | 25.95 | 25.95 | 25.92 | 25.95 | 2,162,240 | +0.01(+0.03%) |
Dec 18, 2017 | 25.94 | 25.96 | 25.94 | 25.94 | 1,216,702 | -0.02(-0.07%) |
Dec 15, 2017 | 25.95 | 25.96 | 25.93 | 25.96 | 1,666,396 | +0.01(+0.03%) |
Dec 14, 2017 | 25.95 | 25.96 | 25.92 | 25.95 | 998,379 | +0.00(+0.00%) |
Dec 13, 2017 | 25.95 | 25.96 | 25.91 | 25.95 | 1,955,115 | +0.02(+0.07%) |
Dec 12, 2017 | 25.94 | 25.95 | 25.92 | 25.93 | 722,972 | -0.02(-0.07%) |
Dec 11, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 415,427 | +0.00(+0.00%) |
Dec 08, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 1,253,238 | +0.02(+0.07%) |
Dec 07, 2017 | 25.93 | 25.95 | 25.92 | 25.93 | 1,026,752 | +0.02(+0.07%) |
Dec 06, 2017 | 25.92 | 25.96 | 25.91 | 25.91 | 922,842 | -0.02(-0.07%) |
Dec 05, 2017 | 25.91 | 25.94 | 25.91 | 25.93 | 579,515 | +0.01(+0.03%) |
Dec 04, 2017 | 25.95 | 25.95 | 25.91 | 25.92 | 529,841 | -0.02(-0.07%) |