Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.95 | 25.95 | 25.91 | 25.91 | 873,277 | -0.01(-0.03%) |
Feb 27, 2018 | 25.96 | 25.98 | 25.92 | 25.92 | 832,001 | -0.04(-0.17%) |
Feb 26, 2018 | 25.97 | 25.97 | 25.95 | 25.96 | 423,133 | +0.02(+0.07%) |
Feb 23, 2018 | 25.95 | 25.95 | 25.92 | 25.95 | 357,033 | +0.02(+0.07%) |
Feb 22, 2018 | 25.92 | 25.95 | 25.92 | 25.93 | 1,312,044 | +0.00(+0.00%) |
Feb 21, 2018 | 25.95 | 25.95 | 25.92 | 25.93 | 2,212,216 | +0.01(+0.03%) |
Feb 20, 2018 | 25.91 | 25.94 | 25.91 | 25.92 | 608,762 | -0.03(-0.10%) |
Feb 16, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 25.96 | 25.96 | 25.93 | 25.95 | 543,487 | +0.00(+0.00%) |
Feb 14, 2018 | 25.94 | 25.95 | 25.92 | 25.95 | 611,073 | -0.02(-0.07%) |
Feb 13, 2018 | 25.97 | 25.98 | 25.96 | 25.96 | 632,551 | -0.02(-0.07%) |
Feb 12, 2018 | 25.97 | 25.99 | 25.97 | 25.98 | 1,301,248 | -0.01(-0.03%) |
Feb 09, 2018 | 26.00 | 26.01 | 25.97 | 25.99 | 718,118 | -0.01(-0.03%) |
Feb 08, 2018 | 26.00 | 26.01 | 25.98 | 26.00 | 694,622 | -0.01(-0.03%) |
Feb 07, 2018 | 26.02 | 26.05 | 26.00 | 26.01 | 7,661,856 | -0.03(-0.13%) |
Feb 06, 2018 | 26.05 | 26.06 | 26.02 | 26.04 | 1,583,565 | +0.00(+0.00%) |
Feb 05, 2018 | 25.99 | 26.05 | 25.99 | 26.04 | 562,807 | +0.04(+0.16%) |
Feb 02, 2018 | 25.99 | 26.01 | 25.99 | 26.00 | 804,271 | -0.01(-0.03%) |
Feb 01, 2018 | 25.99 | 26.01 | 25.98 | 26.01 | 769,879 | +0.00(+0.01%) |
Jan 31, 2018 | 25.99 | 26.01 | 25.99 | 26.00 | 3,129,370 | +0.01(+0.03%) |
Jan 30, 2018 | 26.03 | 26.03 | 25.99 | 25.99 | 761,019 | -0.02(-0.07%) |
Jan 29, 2018 | 26.02 | 26.02 | 26.00 | 26.01 | 601,606 | +0.01(+0.03%) |
Jan 26, 2018 | 26.02 | 26.03 | 26.00 | 26.00 | 908,977 | -0.03(-0.10%) |
Jan 25, 2018 | 26.02 | 26.08 | 26.01 | 26.03 | 2,015,517 | +0.00(+0.00%) |
Jan 24, 2018 | 26.03 | 26.03 | 26.01 | 26.03 | 678,731 | +0.00(+0.00%) |
Jan 23, 2018 | 26.01 | 26.03 | 26.01 | 26.03 | 763,584 | +0.03(+0.10%) |
Jan 22, 2018 | 26.01 | 26.03 | 26.00 | 26.00 | 750,458 | -0.01(-0.03%) |
Jan 19, 2018 | 26.02 | 26.04 | 26.00 | 26.01 | 1,528,334 | -0.01(-0.03%) |
Jan 18, 2018 | 26.01 | 26.03 | 26.00 | 26.02 | 2,236,653 | +0.01(+0.03%) |
Jan 17, 2018 | 26.04 | 26.05 | 26.01 | 26.01 | 8,365,938 | -0.03(-0.10%) |
Jan 16, 2018 | 26.04 | 26.06 | 26.03 | 26.04 | 1,379,650 | -0.02(-0.07%) |
Jan 12, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.02(-0.07%) | |
Jan 11, 2018 | 26.07 | 26.07 | 26.06 | 26.07 | 956,054 | +0.00(+0.00%) |
Jan 10, 2018 | 26.08 | 26.07 | 2,929,848 | +0.03(+0.10%) | ||
Jan 09, 2018 | 26.06 | 26.07 | 26.04 | 26.05 | 2,404,852 | +0.00(+0.00%) |
Jan 08, 2018 | 26.03 | 26.07 | 26.03 | 26.05 | 954,142 | +0.02(+0.07%) |
Jan 05, 2018 | 26.05 | 26.05 | 26.03 | 26.03 | 1,259,664 | -0.02(-0.07%) |
Jan 04, 2018 | 26.05 | 26.06 | 26.03 | 26.05 | 646,547 | -0.02(-0.07%) |
Jan 03, 2018 | 26.07 | 26.07 | 26.05 | 26.06 | 739,657 | +0.00(+0.00%) |
Jan 02, 2018 | 26.10 | 26.10 | 26.02 | 26.06 | 1,211,529 | +0.00(+0.00%) |
Dec 29, 2017 | 26.06 | 26.06 | 26.06 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 26.08 | 26.08 | 26.05 | 26.05 | 2,093,970 | -0.02(-0.07%) |
Dec 27, 2017 | 26.06 | 26.07 | 26.05 | 26.07 | 1,952,479 | +0.04(+0.16%) |
Dec 26, 2017 | 26.04 | 26.05 | 26.02 | 26.03 | 822,619 | -0.02(-0.07%) |
Dec 22, 2017 | 26.02 | 26.05 | 26.02 | 26.05 | 1,458,452 | +0.03(+0.10%) |
Dec 21, 2017 | 26.04 | 26.05 | 26.02 | 26.02 | 1,967,287 | -0.03(-0.10%) |
Dec 20, 2017 | 26.03 | 26.06 | 26.02 | 26.05 | 902,754 | -0.01(-0.03%) |
Dec 19, 2017 | 26.05 | 26.05 | 26.03 | 26.05 | 2,153,392 | +0.01(+0.03%) |
Dec 18, 2017 | 26.05 | 26.07 | 26.05 | 26.05 | 1,211,723 | -0.02(-0.07%) |
Dec 15, 2017 | 26.05 | 26.07 | 26.04 | 26.06 | 1,659,577 | +0.01(+0.03%) |
Dec 14, 2017 | 26.05 | 26.06 | 26.03 | 26.05 | 994,294 | +0.00(+0.00%) |
Dec 13, 2017 | 26.05 | 26.06 | 26.02 | 26.05 | 1,947,113 | +0.02(+0.07%) |
Dec 12, 2017 | 26.05 | 26.05 | 26.03 | 26.04 | 720,013 | -0.02(-0.07%) |
Dec 11, 2017 | 26.05 | 26.06 | 26.04 | 26.05 | 413,727 | +0.00(+0.00%) |
Dec 08, 2017 | 26.05 | 26.06 | 26.04 | 26.05 | 1,248,109 | +0.02(+0.07%) |
Dec 07, 2017 | 26.04 | 26.06 | 26.02 | 26.04 | 1,022,550 | +0.02(+0.07%) |
Dec 06, 2017 | 26.03 | 26.06 | 26.02 | 26.02 | 919,065 | -0.02(-0.07%) |
Dec 05, 2017 | 26.01 | 26.05 | 26.01 | 26.04 | 577,143 | +0.01(+0.03%) |
Dec 04, 2017 | 26.05 | 26.05 | 26.02 | 26.03 | 527,673 | -0.02(-0.07%) |