Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.87 | 24.08 | 23.67 | 23.75 | 486,455 | +0.05(+0.19%) |
Feb 27, 2018 | 24.49 | 24.52 | 23.69 | 23.70 | 372,901 | -0.74(-3.04%) |
Feb 26, 2018 | 24.47 | 24.48 | 24.20 | 24.45 | 342,209 | +0.04(+0.15%) |
Feb 23, 2018 | 24.08 | 24.41 | 23.96 | 24.41 | 344,453 | +0.46(+1.92%) |
Feb 22, 2018 | 23.95 | 276,614 | +0.08(+0.35%) | |||
Feb 21, 2018 | 23.80 | 24.49 | 23.80 | 23.87 | 428,203 | -0.41(-1.70%) |
Feb 20, 2018 | 24.47 | 24.61 | 24.22 | 24.28 | 365,430 | -0.20(-0.82%) |
Feb 16, 2018 | 24.49 | 24.49 | 24.49 | 0 | +0.31(+1.29%) | |
Feb 15, 2018 | 24.27 | 24.36 | 23.91 | 24.17 | 314,170 | -0.01(-0.04%) |
Feb 14, 2018 | 24.04 | 24.19 | 23.72 | 24.18 | 351,527 | -0.07(-0.30%) |
Feb 13, 2018 | 24.01 | 24.33 | 23.88 | 24.26 | 274,166 | +0.07(+0.30%) |
Feb 12, 2018 | 24.51 | 24.51 | 23.65 | 24.18 | 469,322 | -0.32(-1.31%) |
Feb 09, 2018 | 23.60 | 24.61 | 23.47 | 24.50 | 569,570 | +1.12(+4.79%) |
Feb 08, 2018 | 23.98 | 24.02 | 23.32 | 23.38 | 489,321 | -0.55(-2.30%) |
Feb 07, 2018 | 23.77 | 23.95 | 23.70 | 23.93 | 412,335 | +0.16(+0.66%) |
Feb 06, 2018 | 22.96 | 23.81 | 22.94 | 23.78 | 516,198 | +0.01(+0.04%) |
Feb 05, 2018 | 24.44 | 24.52 | 23.48 | 23.77 | 201,930 | -0.77(-3.14%) |
Feb 02, 2018 | 24.88 | 24.95 | 24.28 | 24.54 | 299,329 | -0.49(-1.95%) |
Feb 01, 2018 | 25.12 | 25.29 | 24.94 | 25.03 | 261,915 | -0.11(-0.44%) |
Jan 31, 2018 | 25.11 | 25.26 | 24.93 | 25.14 | 325,617 | +0.07(+0.29%) |
Jan 30, 2018 | 25.27 | 25.27 | 25.06 | 25.06 | 185,834 | -0.29(-1.16%) |
Jan 29, 2018 | 25.52 | 25.52 | 25.28 | 25.36 | 142,074 | -0.17(-0.65%) |
Jan 26, 2018 | 25.84 | 25.90 | 25.44 | 25.52 | 155,556 | -0.29(-1.14%) |
Jan 25, 2018 | 26.16 | 26.18 | 25.69 | 25.82 | 277,766 | -0.17(-0.64%) |
Jan 24, 2018 | 25.96 | 26.11 | 25.87 | 25.98 | 187,983 | +0.01(+0.04%) |
Jan 23, 2018 | 25.75 | 25.97 | 25.64 | 25.97 | 129,248 | +0.30(+1.18%) |
Jan 22, 2018 | 25.53 | 25.67 | 25.40 | 25.67 | 215,326 | +0.06(+0.25%) |
Jan 19, 2018 | 25.19 | 25.64 | 25.19 | 25.61 | 231,353 | +0.41(+1.64%) |
Jan 18, 2018 | 25.78 | 25.78 | 25.10 | 25.19 | 315,464 | -0.59(-2.28%) |
Jan 17, 2018 | 25.29 | 25.95 | 25.29 | 25.78 | 268,254 | +0.55(+2.18%) |
Jan 16, 2018 | 25.27 | 25.62 | 25.21 | 25.23 | 203,396 | +0.09(+0.37%) |
Jan 12, 2018 | 25.14 | 25.14 | 25.14 | 0 | -0.11(-0.44%) | |
Jan 11, 2018 | 25.02 | 25.41 | 25.02 | 25.25 | 181,701 | +0.27(+1.07%) |
Jan 10, 2018 | 24.77 | 25.07 | 24.58 | 24.98 | 248,109 | +0.18(+0.74%) |
Jan 09, 2018 | 25.17 | 25.17 | 24.73 | 24.80 | 269,625 | -0.37(-1.46%) |
Jan 08, 2018 | 24.80 | 25.28 | 24.68 | 25.17 | 206,810 | +0.35(+1.41%) |
Jan 05, 2018 | 24.84 | 24.84 | 24.52 | 24.82 | 256,214 | +0.08(+0.33%) |
Jan 04, 2018 | 25.06 | 25.08 | 24.71 | 24.73 | 210,011 | -0.32(-1.28%) |
Jan 03, 2018 | 25.28 | 25.44 | 25.02 | 25.05 | 263,458 | -0.23(-0.91%) |
Jan 02, 2018 | 25.02 | 25.39 | 24.89 | 25.28 | 518,674 | +0.40(+1.62%) |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.29(-1.17%) | |
Dec 28, 2017 | 24.94 | 25.25 | 24.80 | 25.17 | 610,788 | +0.28(+1.14%) |
Dec 27, 2017 | 24.93 | 25.00 | 24.83 | 24.89 | 487,592 | +0.00(+0.00%) |
Dec 26, 2017 | 24.98 | 25.03 | 24.88 | 24.89 | 301,898 | +0.01(+0.04%) |
Dec 22, 2017 | 25.07 | 25.10 | 24.46 | 24.88 | 387,678 | -0.09(-0.36%) |
Dec 21, 2017 | 25.22 | 25.30 | 24.96 | 24.97 | 570,158 | -0.08(-0.33%) |
Dec 20, 2017 | 25.36 | 25.49 | 25.05 | 25.05 | 670,891 | -0.25(-1.00%) |
Dec 19, 2017 | 26.02 | 26.08 | 25.28 | 25.31 | 297,691 | -0.72(-2.78%) |
Dec 18, 2017 | 25.63 | 26.15 | 25.20 | 26.03 | 548,970 | +0.46(+1.81%) |
Dec 15, 2017 | 25.32 | 25.79 | 25.32 | 25.57 | 1,755,927 | +0.34(+1.36%) |
Dec 14, 2017 | 25.41 | 25.48 | 25.13 | 25.22 | 323,347 | -0.19(-0.75%) |
Dec 13, 2017 | 25.32 | 25.60 | 25.31 | 25.41 | 261,871 | +0.15(+0.61%) |
Dec 12, 2017 | 25.34 | 25.40 | 24.90 | 25.26 | 366,001 | -0.05(-0.18%) |
Dec 11, 2017 | 25.49 | 25.56 | 25.22 | 25.31 | 365,221 | -0.05(-0.18%) |
Dec 08, 2017 | 25.65 | 25.65 | 25.29 | 25.35 | 272,091 | +0.00(+0.00%) |
Dec 07, 2017 | 25.76 | 25.88 | 25.59 | 296,682 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.81 | 25.90 | 25.63 | 25.73 | 265,454 | +0.00(+0.00%) |
Dec 05, 2017 | 26.12 | 26.12 | 25.72 | 25.73 | 297,892 | -0.33(-1.25%) |
Dec 04, 2017 | 26.32 | 26.57 | 26.02 | 26.06 | 463,176 | -0.08(-0.31%) |