Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.75 | 25.06 | 24.61 | 24.63 | 318,816 | -0.09(-0.38%) |
Feb 27, 2018 | 25.58 | 25.70 | 24.71 | 24.73 | 326,636 | -0.85(-3.34%) |
Feb 26, 2018 | 25.63 | 25.65 | 25.36 | 25.58 | 452,078 | +0.18(+0.70%) |
Feb 23, 2018 | 25.46 | 25.62 | 25.24 | 25.40 | 508,669 | +0.09(+0.34%) |
Feb 22, 2018 | 25.32 | 747,901 | +0.56(+2.26%) | |||
Feb 21, 2018 | 24.90 | 25.17 | 24.74 | 24.76 | 448,557 | -0.26(-1.06%) |
Feb 20, 2018 | 25.21 | 25.42 | 24.89 | 25.02 | 535,051 | -0.24(-0.95%) |
Feb 16, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.26(+1.06%) | |
Feb 15, 2018 | 24.90 | 25.43 | 24.45 | 25.00 | 556,235 | +0.15(+0.59%) |
Feb 14, 2018 | 24.98 | 25.25 | 24.02 | 24.85 | 598,276 | -0.76(-2.97%) |
Feb 13, 2018 | 25.27 | 25.70 | 25.10 | 25.61 | 190,329 | +0.28(+1.10%) |
Feb 12, 2018 | 25.60 | 25.60 | 24.43 | 25.33 | 232,607 | -0.19(-0.73%) |
Feb 09, 2018 | 24.98 | 25.68 | 24.46 | 25.52 | 349,842 | +0.64(+2.56%) |
Feb 08, 2018 | 25.49 | 25.59 | 24.87 | 24.88 | 427,061 | -0.59(-2.32%) |
Feb 07, 2018 | 25.50 | 25.77 | 25.45 | 25.47 | 190,907 | -0.09(-0.33%) |
Feb 06, 2018 | 25.44 | 25.91 | 25.08 | 25.56 | 346,221 | -0.57(-2.17%) |
Feb 05, 2018 | 26.54 | 26.87 | 25.80 | 26.12 | 189,846 | -0.64(-2.41%) |
Feb 02, 2018 | 26.68 | 26.82 | 26.40 | 26.77 | 279,407 | -0.09(-0.35%) |
Feb 01, 2018 | 27.37 | 27.51 | 26.66 | 26.86 | 420,598 | -0.52(-1.90%) |
Jan 31, 2018 | 27.17 | 27.39 | 26.99 | 27.38 | 287,759 | +0.33(+1.21%) |
Jan 30, 2018 | 27.10 | 27.10 | 27.03 | 27.06 | 190,347 | -0.14(-0.51%) |
Jan 29, 2018 | 27.67 | 27.67 | 27.09 | 27.20 | 353,018 | -0.44(-1.60%) |
Jan 26, 2018 | 28.15 | 28.27 | 27.58 | 27.64 | 258,797 | -0.47(-1.66%) |
Jan 25, 2018 | 28.14 | 28.28 | 27.82 | 28.10 | 242,480 | -0.02(-0.08%) |
Jan 24, 2018 | 28.43 | 28.45 | 28.03 | 28.13 | 206,648 | -0.33(-1.17%) |
Jan 23, 2018 | 28.27 | 28.46 | 28.17 | 28.46 | 139,080 | +0.27(+0.96%) |
Jan 22, 2018 | 28.13 | 28.31 | 27.73 | 28.19 | 194,479 | +0.06(+0.22%) |
Jan 19, 2018 | 27.75 | 28.13 | 27.75 | 28.13 | 184,936 | +0.33(+1.20%) |
Jan 18, 2018 | 28.17 | 28.17 | 28.17 | 27.79 | 262,536 | -0.43(-1.51%) |
Jan 17, 2018 | 28.10 | 28.28 | 28.02 | 28.22 | 234,200 | +0.19(+0.66%) |
Jan 16, 2018 | 28.08 | 28.38 | 27.96 | 28.03 | 255,274 | +0.05(+0.17%) |
Jan 12, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.26(-0.93%) | |
Jan 11, 2018 | 28.24 | 28.41 | 28.16 | 28.25 | 145,115 | +0.02(+0.08%) |
Jan 10, 2018 | 28.32 | 28.23 | 205,330 | -0.16(-0.57%) | ||
Jan 09, 2018 | 28.89 | 28.89 | 28.38 | 28.39 | 146,022 | -0.51(-1.77%) |
Jan 08, 2018 | 28.82 | 28.95 | 28.66 | 28.90 | 169,569 | +0.06(+0.22%) |
Jan 05, 2018 | 28.85 | 28.95 | 28.67 | 28.84 | 165,980 | +0.02(+0.05%) |
Jan 04, 2018 | 29.36 | 29.39 | 28.82 | 28.83 | 136,989 | -0.54(-1.85%) |
Jan 03, 2018 | 29.66 | 29.73 | 29.35 | 29.37 | 198,815 | -0.26(-0.89%) |
Jan 02, 2018 | 29.74 | 29.81 | 29.69 | 29.63 | 258,450 | -0.06(-0.21%) |
Dec 29, 2017 | 29.70 | 29.70 | 29.70 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.42 | 29.86 | 29.28 | 29.83 | 202,041 | +0.39(+1.32%) |
Dec 27, 2017 | 29.52 | 29.63 | 29.37 | 29.44 | 162,735 | -0.03(-0.11%) |
Dec 26, 2017 | 29.32 | 29.61 | 29.32 | 29.47 | 132,398 | +0.16(+0.56%) |
Dec 22, 2017 | 29.25 | 29.53 | 28.69 | 29.31 | 234,392 | +0.06(+0.21%) |
Dec 21, 2017 | 29.56 | 29.56 | 29.25 | 29.25 | 163,998 | -0.25(-0.84%) |
Dec 20, 2017 | 29.52 | 29.88 | 29.00 | 29.49 | 361,857 | -0.02(-0.08%) |
Dec 19, 2017 | 30.59 | 30.63 | 29.43 | 29.52 | 351,244 | -1.08(-3.53%) |
Dec 18, 2017 | 30.57 | 30.90 | 30.36 | 30.60 | 369,193 | +0.11(+0.36%) |
Dec 15, 2017 | 30.12 | 30.60 | 30.12 | 30.49 | 917,500 | +0.39(+1.29%) |
Dec 14, 2017 | 30.43 | 30.55 | 30.09 | 30.10 | 246,531 | -0.36(-1.17%) |
Dec 13, 2017 | 30.49 | 30.87 | 30.43 | 30.46 | 272,247 | +0.12(+0.41%) |
Dec 12, 2017 | 30.19 | 30.46 | 30.16 | 30.33 | 203,863 | +0.16(+0.54%) |
Dec 11, 2017 | 30.07 | 30.38 | 29.94 | 30.17 | 309,794 | +0.28(+0.94%) |
Dec 08, 2017 | 29.94 | 30.05 | 29.78 | 29.89 | 142,908 | +0.00(+0.00%) |
Dec 07, 2017 | 29.88 | 29.98 | 29.69 | 200,753 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.97 | 30.14 | 29.65 | 29.80 | 252,278 | -0.09(-0.29%) |
Dec 05, 2017 | 30.49 | 30.52 | 29.88 | 29.88 | 258,789 | -0.61(-2.00%) |
Dec 04, 2017 | 30.37 | 30.46 | 30.36 | 30.49 | 429,539 | +0.25(+0.82%) |