Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.39 | 25.50 | 25.34 | 25.44 | 22,809 | -0.25(-0.97%) |
Feb 27, 2018 | 25.75 | 25.75 | 25.57 | 25.69 | 12,681 | +0.06(+0.23%) |
Feb 26, 2018 | 25.67 | 25.75 | 25.61 | 25.63 | 28,021 | -0.11(-0.43%) |
Feb 23, 2018 | 25.66 | 25.74 | 25.46 | 25.74 | 43,776 | +0.23(+0.90%) |
Feb 22, 2018 | 25.74 | 25.80 | 25.50 | 25.51 | 26,532 | -0.24(-0.93%) |
Feb 21, 2018 | 25.68 | 25.76 | 25.67 | 25.75 | 6,843 | +0.05(+0.19%) |
Feb 20, 2018 | 25.68 | 25.73 | 25.64 | 25.70 | 10,709 | -0.01(-0.04%) |
Feb 16, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.19(+0.74%) | |
Feb 15, 2018 | 25.38 | 25.56 | 25.38 | 25.52 | 5,475 | +0.11(+0.43%) |
Feb 14, 2018 | 25.21 | 25.41 | 25.20 | 25.41 | 21,527 | +0.20(+0.77%) |
Feb 13, 2018 | 25.40 | 25.46 | 25.21 | 25.21 | 31,221 | -0.23(-0.92%) |
Feb 12, 2018 | 25.29 | 25.46 | 25.29 | 25.45 | 30,899 | +0.15(+0.59%) |
Feb 09, 2018 | 25.35 | 25.45 | 25.12 | 25.30 | 60,411 | -0.03(-0.12%) |
Feb 08, 2018 | 25.48 | 25.48 | 25.22 | 25.33 | 18,799 | -0.10(-0.39%) |
Feb 07, 2018 | 25.49 | 25.58 | 25.30 | 25.43 | 14,666 | +0.05(+0.20%) |
Feb 06, 2018 | 25.01 | 25.44 | 24.88 | 25.38 | 31,508 | +0.19(+0.76%) |
Feb 05, 2018 | 25.25 | 25.56 | 25.10 | 25.19 | 30,864 | -0.06(-0.25%) |
Feb 02, 2018 | 25.34 | 25.38 | 25.12 | 25.25 | 57,598 | -0.13(-0.51%) |
Feb 01, 2018 | 25.47 | 25.56 | 25.33 | 25.38 | 17,449 | -0.09(-0.35%) |
Jan 31, 2018 | 25.37 | 25.66 | 25.37 | 25.47 | 18,601 | +0.12(+0.47%) |
Jan 30, 2018 | 25.41 | 25.47 | 25.25 | 25.35 | 61,382 | -0.28(-1.09%) |
Jan 29, 2018 | 25.75 | 25.75 | 25.32 | 25.63 | 50,338 | -0.08(-0.31%) |
Jan 26, 2018 | 25.75 | 25.75 | 25.62 | 25.71 | 37,077 | -0.01(-0.04%) |
Jan 25, 2018 | 25.75 | 25.85 | 25.70 | 25.72 | 10,188 | -0.03(-0.12%) |
Jan 24, 2018 | 25.77 | 25.85 | 25.68 | 25.75 | 21,625 | +0.05(+0.19%) |
Jan 23, 2018 | 25.70 | 25.88 | 25.66 | 25.70 | 17,489 | +0.08(+0.31%) |
Jan 22, 2018 | 25.60 | 25.78 | 25.55 | 25.62 | 30,883 | +0.07(+0.27%) |
Jan 19, 2018 | 25.65 | 25.74 | 25.55 | 25.55 | 53,084 | -0.11(-0.43%) |
Jan 18, 2018 | 25.67 | 25.74 | 25.66 | 25.66 | 26,681 | -0.05(-0.19%) |
Jan 17, 2018 | 25.86 | 25.86 | 25.67 | 25.71 | 22,094 | -0.09(-0.35%) |
Jan 16, 2018 | 25.80 | 25.95 | 25.67 | 25.80 | 49,816 | -0.04(-0.15%) |
Jan 12, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.83 | 25.99 | 25.80 | 25.85 | 34,143 | +0.04(+0.15%) |
Jan 10, 2018 | 25.80 | 25.94 | 25.71 | 25.81 | 24,697 | -0.01(-0.04%) |
Jan 09, 2018 | 25.90 | 25.90 | 25.74 | 25.82 | 31,869 | -0.18(-0.69%) |
Jan 08, 2018 | 25.79 | 26.00 | 25.70 | 26.00 | 16,704 | +0.20(+0.78%) |
Jan 05, 2018 | 25.71 | 25.93 | 25.71 | 25.80 | 21,047 | +0.06(+0.23%) |
Jan 04, 2018 | 25.77 | 25.81 | 25.74 | 25.74 | 16,817 | -0.03(-0.12%) |
Jan 03, 2018 | 25.66 | 25.80 | 25.60 | 25.77 | 30,065 | +0.12(+0.47%) |
Jan 02, 2018 | 25.93 | 25.61 | 25.65 | 37,922 | -0.15(-0.58%) | |
Dec 29, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.09(+0.35%) | |
Dec 28, 2017 | 25.88 | 25.93 | 25.71 | 25.71 | 68,157 | -0.12(-0.46%) |
Dec 27, 2017 | 25.82 | 25.90 | 25.81 | 25.83 | 13,022 | +0.01(+0.04%) |
Dec 26, 2017 | 25.77 | 25.86 | 25.77 | 25.82 | 8,591 | +0.07(+0.27%) |
Dec 22, 2017 | 25.66 | 25.79 | 25.66 | 25.75 | 12,091 | +0.10(+0.39%) |
Dec 21, 2017 | 25.59 | 25.70 | 25.56 | 25.65 | 14,064 | +0.11(+0.43%) |
Dec 20, 2017 | 25.65 | 25.70 | 25.54 | 25.54 | 47,971 | -0.14(-0.55%) |
Dec 19, 2017 | 25.77 | 25.77 | 25.59 | 25.68 | 44,741 | -0.12(-0.47%) |
Dec 18, 2017 | 25.80 | 25.83 | 25.70 | 25.80 | 42,180 | +0.03(+0.12%) |
Dec 15, 2017 | 25.99 | 25.99 | 25.69 | 25.77 | 145,752 | -0.25(-0.96%) |
Dec 14, 2017 | 25.90 | 26.02 | 25.81 | 26.02 | 17,881 | +0.15(+0.58%) |
Dec 13, 2017 | 25.75 | 25.90 | 25.68 | 25.87 | 43,462 | +0.08(+0.31%) |
Dec 12, 2017 | 25.80 | 25.81 | 25.63 | 25.79 | 65,440 | -0.01(-0.04%) |
Dec 11, 2017 | 25.98 | 26.09 | 25.80 | 25.80 | 33,814 | -0.18(-0.69%) |
Dec 08, 2017 | 26.00 | 26.09 | 25.85 | 25.98 | 10,967 | -0.01(-0.04%) |
Dec 07, 2017 | 26.11 | 26.11 | 25.96 | 25.99 | 19,795 | -0.06(-0.23%) |
Dec 06, 2017 | 25.95 | 26.15 | 25.95 | 26.05 | 53,123 | +0.10(+0.39%) |
Dec 05, 2017 | 25.97 | 26.00 | 25.85 | 25.95 | 42,916 | -0.07(-0.27%) |
Dec 04, 2017 | 25.88 | 26.13 | 25.88 | 26.02 | 24,598 | +0.14(+0.54%) |