Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.52 | 24.54 | 24.49 | 24.54 | 711,009 | +0.05(+0.20%) |
Feb 27, 2018 | 24.54 | 24.57 | 24.45 | 24.49 | 883,578 | -0.05(-0.20%) |
Feb 26, 2018 | 24.55 | 24.58 | 24.52 | 24.54 | 856,049 | +0.03(+0.12%) |
Feb 23, 2018 | 24.52 | 24.53 | 24.49 | 24.51 | 7,923,760 | +0.04(+0.16%) |
Feb 22, 2018 | 24.47 | 24.49 | 24.45 | 24.47 | 1,980,446 | +0.03(+0.12%) |
Feb 21, 2018 | 24.51 | 24.52 | 24.42 | 24.44 | 2,009,425 | -0.06(-0.24%) |
Feb 20, 2018 | 24.48 | 24.51 | 24.46 | 24.50 | 1,133,392 | -0.03(-0.12%) |
Feb 16, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.47 | 24.49 | 917,912 | +0.01(+0.04%) |
Feb 14, 2018 | 24.54 | 24.54 | 24.46 | 24.48 | 776,349 | -0.11(-0.45%) |
Feb 13, 2018 | 24.55 | 24.59 | 24.55 | 24.59 | 1,465,041 | +0.02(+0.10%) |
Feb 12, 2018 | 24.55 | 24.59 | 24.55 | 24.57 | 1,041,689 | +0.01(+0.02%) |
Feb 09, 2018 | 24.55 | 24.65 | 24.53 | 24.56 | 1,463,896 | -0.03(-0.12%) |
Feb 08, 2018 | 24.52 | 24.59 | 24.50 | 24.59 | 3,320,294 | +0.03(+0.12%) |
Feb 07, 2018 | 24.63 | 24.65 | 24.55 | 24.56 | 1,015,260 | -0.07(-0.28%) |
Feb 06, 2018 | 24.69 | 24.70 | 24.62 | 24.63 | 2,258,697 | -0.05(-0.20%) |
Feb 05, 2018 | 24.56 | 24.75 | 24.54 | 24.68 | 1,525,925 | +0.11(+0.45%) |
Feb 02, 2018 | 24.58 | 24.60 | 24.54 | 24.57 | 2,675,443 | -0.05(-0.20%) |
Feb 01, 2018 | 24.73 | 24.74 | 24.62 | 24.62 | 2,112,095 | -0.13(-0.53%) |
Jan 31, 2018 | 24.77 | 24.80 | 24.70 | 24.75 | 970,501 | +0.01(+0.04%) |
Jan 30, 2018 | 24.75 | 24.78 | 24.75 | 24.74 | 1,023,006 | -0.05(-0.20%) |
Jan 29, 2018 | 24.78 | 24.80 | 24.74 | 24.79 | 1,236,083 | -0.03(-0.12%) |
Jan 26, 2018 | 24.84 | 24.85 | 24.80 | 24.82 | 1,087,776 | -0.06(-0.24%) |
Jan 25, 2018 | 24.82 | 24.88 | 24.79 | 24.88 | 1,228,066 | +0.06(+0.24%) |
Jan 24, 2018 | 24.82 | 24.84 | 24.80 | 24.82 | 2,971,059 | -0.04(-0.18%) |
Jan 23, 2018 | 24.87 | 24.88 | 24.83 | 24.86 | 2,356,063 | +0.05(+0.20%) |
Jan 22, 2018 | 24.83 | 24.85 | 24.79 | 24.82 | 4,376,280 | -0.01(-0.04%) |
Jan 19, 2018 | 24.86 | 24.86 | 24.82 | 24.82 | 3,983,152 | -0.04(-0.16%) |
Jan 18, 2018 | 24.86 | 24.89 | 24.85 | 24.86 | 1,416,485 | -0.05(-0.18%) |
Jan 17, 2018 | 24.94 | 24.96 | 24.91 | 24.91 | 4,411,612 | -0.05(-0.20%) |
Jan 16, 2018 | 24.97 | 24.98 | 24.92 | 24.96 | 8,773,978 | +0.04(+0.16%) |
Jan 12, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.89 | 24.95 | 24.89 | 24.92 | 1,238,291 | +0.02(+0.08%) |
Jan 10, 2018 | 24.93 | 24.90 | 883,985 | -0.01(-0.04%) | ||
Jan 09, 2018 | 24.96 | 25.00 | 24.91 | 24.91 | 1,069,835 | -0.09(-0.36%) |
Jan 08, 2018 | 25.04 | 25.04 | 24.99 | 25.00 | 712,447 | -0.01(-0.04%) |
Jan 05, 2018 | 25.04 | 25.04 | 24.99 | 25.01 | 744,697 | -0.01(-0.04%) |
Jan 04, 2018 | 24.99 | 25.04 | 24.99 | 25.02 | 2,354,345 | -0.01(-0.04%) |
Jan 03, 2018 | 25.04 | 25.06 | 25.02 | 25.03 | 879,722 | +0.02(+0.08%) |
Jan 02, 2018 | 25.08 | 25.09 | 25.00 | 25.01 | 1,123,208 | -0.07(-0.28%) |
Dec 29, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.09 | 25.10 | 25.05 | 25.08 | 868,935 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.10 | 25.01 | 25.08 | 921,350 | +0.08(+0.32%) |
Dec 26, 2017 | 25.02 | 25.02 | 24.97 | 25.00 | 600,898 | +0.04(+0.16%) |
Dec 22, 2017 | 24.97 | 24.99 | 24.96 | 24.96 | 790,655 | -0.02(-0.08%) |
Dec 21, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 830,694 | +0.03(+0.13%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.93 | 24.95 | 751,846 | -0.07(-0.30%) |
Dec 19, 2017 | 25.04 | 25.04 | 25.00 | 25.02 | 1,837,913 | -0.08(-0.34%) |
Dec 18, 2017 | 25.14 | 25.14 | 25.09 | 25.11 | 640,813 | -0.04(-0.18%) |
Dec 15, 2017 | 25.11 | 25.17 | 25.11 | 25.15 | 7,028,037 | +0.00(+0.00%) |
Dec 14, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 773,911 | +0.00(+0.00%) |
Dec 13, 2017 | 25.11 | 25.16 | 25.07 | 25.15 | 877,729 | +0.09(+0.36%) |
Dec 12, 2017 | 25.04 | 25.07 | 25.03 | 25.06 | 603,588 | -0.03(-0.12%) |
Dec 11, 2017 | 25.09 | 25.12 | 25.07 | 25.09 | 711,865 | -0.02(-0.06%) |
Dec 08, 2017 | 25.09 | 25.11 | 25.07 | 25.11 | 689,857 | -0.00(-0.02%) |
Dec 07, 2017 | 25.14 | 25.16 | 25.08 | 25.11 | 820,901 | -0.03(-0.12%) |
Dec 06, 2017 | 25.15 | 25.18 | 25.14 | 25.14 | 1,966,172 | +0.02(+0.08%) |
Dec 05, 2017 | 25.09 | 25.12 | 25.06 | 25.12 | 1,158,394 | +0.03(+0.14%) |
Dec 04, 2017 | 25.05 | 25.09 | 25.04 | 25.09 | 1,602,925 | -0.02(-0.10%) |