Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.32 | 25.38 | 25.27 | 25.32 | 4,203,687 | +0.02(+0.08%) |
Feb 27, 2018 | 25.54 | 25.54 | 25.22 | 25.30 | 8,454,403 | -0.28(-1.09%) |
Feb 26, 2018 | 25.58 | 25.64 | 25.54 | 25.58 | 4,613,535 | +0.04(+0.16%) |
Feb 23, 2018 | 25.54 | 25.56 | 25.48 | 25.54 | 3,359,020 | -0.04(-0.16%) |
Feb 22, 2018 | 25.48 | 25.58 | 25.48 | 25.58 | 4,082,239 | +0.16(+0.63%) |
Feb 21, 2018 | 25.60 | 25.66 | 25.40 | 25.42 | 6,948,293 | -0.12(-0.47%) |
Feb 20, 2018 | 25.76 | 25.80 | 25.50 | 25.54 | 6,761,018 | -0.36(-1.39%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.08(-0.31%) | |
Feb 15, 2018 | 26.02 | 26.04 | 25.90 | 25.98 | 6,957,313 | +0.02(+0.08%) |
Feb 14, 2018 | 25.60 | 26.04 | 25.56 | 25.96 | 9,757,176 | +0.44(+1.72%) |
Feb 13, 2018 | 25.52 | 4,087,054 | +0.16(+0.63%) | |||
Feb 12, 2018 | 25.32 | 25.48 | 25.32 | 25.36 | 5,811,604 | +0.10(+0.40%) |
Feb 09, 2018 | 25.24 | 25.34 | 25.18 | 25.26 | 5,756,981 | -0.04(-0.16%) |
Feb 08, 2018 | 25.30 | 25.39 | 25.20 | 25.30 | 6,061,892 | +0.06(+0.24%) |
Feb 07, 2018 | 25.38 | 25.46 | 25.19 | 25.24 | 5,694,149 | -0.14(-0.55%) |
Feb 06, 2018 | 25.62 | 25.64 | 25.34 | 25.38 | 9,767,505 | -0.32(-1.25%) |
Feb 05, 2018 | 25.68 | 25.77 | 25.64 | 25.70 | 9,006,425 | +0.10(+0.39%) |
Feb 02, 2018 | 25.68 | 25.68 | 25.50 | 25.60 | 7,690,414 | -0.34(-1.31%) |
Feb 01, 2018 | 25.76 | 25.94 | 25.72 | 25.94 | 6,675,933 | +0.10(+0.39%) |
Jan 31, 2018 | 25.80 | 25.88 | 25.58 | 25.84 | 10,433,536 | +0.18(+0.70%) |
Jan 30, 2018 | 25.88 | 25.90 | 25.66 | 25.66 | 4,766,097 | -0.10(-0.39%) |
Jan 29, 2018 | 25.84 | 25.84 | 25.68 | 25.76 | 3,987,142 | -0.18(-0.69%) |
Jan 26, 2018 | 25.96 | 26.02 | 25.90 | 25.94 | 7,175,379 | +0.06(+0.23%) |
Jan 25, 2018 | 26.06 | 26.22 | 25.78 | 25.88 | 9,972,384 | -0.22(-0.84%) |
Jan 24, 2018 | 26.00 | 26.16 | 25.96 | 26.10 | 7,793,809 | +0.34(+1.32%) |
Jan 23, 2018 | 25.62 | 25.78 | 25.56 | 25.76 | 5,581,187 | +0.14(+0.55%) |
Jan 22, 2018 | 25.62 | 25.66 | 25.56 | 25.62 | 3,357,946 | +0.06(+0.23%) |
Jan 19, 2018 | 25.60 | 25.66 | 25.56 | 25.56 | 3,459,443 | +0.06(+0.24%) |
Jan 18, 2018 | 25.58 | 25.60 | 25.46 | 25.50 | 9,280,036 | -0.04(-0.16%) |
Jan 17, 2018 | 25.68 | 25.76 | 25.48 | 25.54 | 11,110,456 | -0.18(-0.70%) |
Jan 16, 2018 | 25.64 | 25.74 | 25.58 | 25.72 | 3,647,673 | +0.00(+0.00%) |
Jan 12, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.34(+1.34%) | |
Jan 11, 2018 | 25.36 | 25.44 | 25.36 | 25.38 | 4,295,266 | +0.06(+0.24%) |
Jan 10, 2018 | 25.32 | 5,813,065 | +0.06(+0.24%) | |||
Jan 09, 2018 | 25.22 | 25.28 | 25.14 | 25.26 | 5,104,183 | -0.12(-0.47%) |
Jan 08, 2018 | 25.38 | 25.38 | 25.28 | 25.38 | 6,468,683 | +0.00(+0.00%) |
Jan 05, 2018 | 25.28 | 25.40 | 25.26 | 25.38 | 6,636,529 | -0.04(-0.16%) |
Jan 04, 2018 | 25.28 | 25.48 | 25.24 | 25.42 | 6,067,366 | +0.14(+0.55%) |
Jan 03, 2018 | 25.32 | 25.32 | 25.12 | 25.28 | 7,576,196 | -0.06(-0.24%) |
Jan 02, 2018 | 25.24 | 25.34 | 25.18 | 25.34 | 5,181,375 | +0.32(+1.28%) |
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.14(+0.56%) | |
Dec 28, 2017 | 24.86 | 24.90 | 24.80 | 24.88 | 3,633,811 | +0.12(+0.48%) |
Dec 27, 2017 | 24.68 | 24.74 | 24.66 | 24.76 | 3,350,297 | +0.12(+0.49%) |
Dec 26, 2017 | 24.62 | 24.66 | 24.58 | 24.64 | 1,993,224 | +0.14(+0.57%) |
Dec 22, 2017 | 24.42 | 24.52 | 24.40 | 24.50 | 4,459,753 | +0.14(+0.57%) |
Dec 21, 2017 | 24.30 | 24.38 | 24.28 | 24.36 | 5,167,841 | +0.06(+0.25%) |
Dec 20, 2017 | 24.26 | 24.36 | 24.24 | 24.30 | 7,284,563 | +0.06(+0.25%) |
Dec 19, 2017 | 24.24 | 24.26 | 24.18 | 24.24 | 3,447,617 | +0.02(+0.08%) |
Dec 18, 2017 | 24.20 | 24.30 | 24.20 | 24.22 | 3,175,093 | +0.10(+0.41%) |
Dec 15, 2017 | 24.18 | 24.20 | 24.08 | 24.12 | 4,236,817 | +0.04(+0.17%) |
Dec 14, 2017 | 24.12 | 24.14 | 24.02 | 24.08 | 7,155,649 | -0.04(-0.17%) |
Dec 13, 2017 | 23.90 | 24.16 | 23.88 | 24.12 | 5,267,065 | +0.20(+0.84%) |
Dec 12, 2017 | 23.84 | 23.92 | 23.76 | 23.92 | 3,898,354 | +0.04(+0.17%) |
Dec 11, 2017 | 23.96 | 24.00 | 23.84 | 23.88 | 3,206,472 | -0.10(-0.42%) |
Dec 08, 2017 | 24.02 | 24.06 | 23.94 | 23.98 | 4,416,026 | +0.00(+0.00%) |
Dec 07, 2017 | 24.08 | 24.12 | 23.90 | 23.98 | 4,212,874 | -0.32(-1.32%) |
Dec 06, 2017 | 24.30 | 24.38 | 24.26 | 24.30 | 3,715,034 | -0.04(-0.16%) |
Dec 05, 2017 | 24.38 | 24.40 | 24.22 | 24.34 | 4,509,634 | -0.20(-0.81%) |
Dec 04, 2017 | 24.52 | 24.54 | 24.48 | 24.54 | 3,033,293 | -0.06(-0.24%) |