Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.74 | 24.88 | 24.30 | 24.46 | 86,408 | -0.12(-0.48%) |
Feb 27, 2018 | 25.21 | 25.29 | 24.50 | 24.58 | 69,706 | -0.63(-2.50%) |
Feb 26, 2018 | 25.17 | 25.41 | 24.90 | 25.21 | 42,227 | +0.08(+0.31%) |
Feb 23, 2018 | 24.78 | 25.21 | 24.58 | 25.13 | 66,341 | +0.55(+2.25%) |
Feb 22, 2018 | 24.78 | 24.42 | 24.58 | 58,919 | -0.04(-0.16%) | |
Feb 21, 2018 | 24.42 | 25.01 | 24.42 | 24.62 | 92,301 | +0.24(+0.97%) |
Feb 20, 2018 | 25.13 | 25.21 | 24.30 | 24.38 | 101,388 | -1.03(-4.04%) |
Feb 16, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.20(-0.77%) | |
Feb 15, 2018 | 25.80 | 25.80 | 25.05 | 25.61 | 78,793 | +0.12(+0.46%) |
Feb 14, 2018 | 24.38 | 25.80 | 23.67 | 25.49 | 401,575 | +1.18(+4.87%) |
Feb 13, 2018 | 24.34 | 24.70 | 24.19 | 24.30 | 134,513 | -0.08(-0.32%) |
Feb 12, 2018 | 24.34 | 24.74 | 23.83 | 24.38 | 88,569 | +0.04(+0.16%) |
Feb 09, 2018 | 23.95 | 24.58 | 23.63 | 24.34 | 108,110 | +0.55(+2.32%) |
Feb 08, 2018 | 24.46 | 24.46 | 23.87 | 23.79 | 191,800 | -0.39(-1.63%) |
Feb 07, 2018 | 23.95 | 24.34 | 23.95 | 24.19 | 59,454 | +0.39(+1.66%) |
Feb 06, 2018 | 22.69 | 24.03 | 22.21 | 23.79 | 99,885 | +0.20(+0.84%) |
Feb 05, 2018 | 23.16 | 23.79 | 23.16 | 23.59 | 88,773 | +0.20(+0.84%) |
Feb 02, 2018 | 24.11 | 24.34 | 23.36 | 23.40 | 92,398 | -0.91(-3.73%) |
Feb 01, 2018 | 23.87 | 24.30 | 23.87 | 24.30 | 91,637 | +0.16(+0.65%) |
Jan 31, 2018 | 24.86 | 24.90 | 24.07 | 24.15 | 87,876 | -0.71(-2.86%) |
Jan 30, 2018 | 25.13 | 25.13 | 24.86 | 24.86 | 77,398 | -0.51(-2.02%) |
Jan 29, 2018 | 25.37 | 25.61 | 25.29 | 25.37 | 88,043 | -0.16(-0.62%) |
Jan 26, 2018 | 26.20 | 26.28 | 25.45 | 25.53 | 70,810 | -0.63(-2.41%) |
Jan 25, 2018 | 26.36 | 26.36 | 25.72 | 26.16 | 121,217 | -0.04(-0.15%) |
Jan 24, 2018 | 26.71 | 26.71 | 26.16 | 26.20 | 79,403 | -0.39(-1.48%) |
Jan 23, 2018 | 26.39 | 26.63 | 26.16 | 26.59 | 88,174 | +0.16(+0.60%) |
Jan 22, 2018 | 26.59 | 26.59 | 26.24 | 26.43 | 137,472 | -0.20(-0.74%) |
Jan 19, 2018 | 25.64 | 26.79 | 25.57 | 26.63 | 122,717 | +0.95(+3.69%) |
Jan 18, 2018 | 25.68 | 25.92 | 25.41 | 25.68 | 127,003 | +0.00(+0.00%) |
Jan 17, 2018 | 25.80 | 26.04 | 25.64 | 25.68 | 115,926 | +0.08(+0.31%) |
Jan 16, 2018 | 26.04 | 26.04 | 25.17 | 25.61 | 107,091 | -0.32(-1.22%) |
Jan 12, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.32(+1.23%) | |
Jan 11, 2018 | 24.82 | 25.76 | 24.82 | 25.61 | 112,687 | +0.79(+3.18%) |
Jan 10, 2018 | 24.93 | 25.13 | 24.58 | 24.82 | 126,900 | -0.32(-1.26%) |
Jan 09, 2018 | 25.29 | 25.41 | 25.09 | 25.13 | 100,818 | -0.20(-0.78%) |
Jan 08, 2018 | 25.41 | 25.84 | 25.03 | 25.33 | 143,963 | +0.00(+0.00%) |
Jan 05, 2018 | 25.21 | 25.33 | 24.93 | 25.33 | 63,481 | +0.16(+0.63%) |
Jan 04, 2018 | 25.05 | 25.25 | 24.70 | 25.17 | 86,479 | +0.12(+0.47%) |
Jan 03, 2018 | 25.72 | 25.76 | 24.97 | 25.05 | 104,723 | -0.63(-2.46%) |
Jan 02, 2018 | 25.45 | 25.76 | 25.41 | 25.68 | 130,271 | +0.28(+1.09%) |
Dec 29, 2017 | 25.41 | 25.41 | 25.41 | 0 | +0.04(+0.16%) | |
Dec 28, 2017 | 25.80 | 25.80 | 25.17 | 25.37 | 115,082 | -0.39(-1.53%) |
Dec 27, 2017 | 25.84 | 26.04 | 25.64 | 25.76 | 83,170 | -0.04(-0.15%) |
Dec 26, 2017 | 25.33 | 25.92 | 25.33 | 25.80 | 69,347 | +0.51(+2.03%) |
Dec 22, 2017 | 25.37 | 25.49 | 24.97 | 25.29 | 90,475 | +0.04(+0.16%) |
Dec 21, 2017 | 25.13 | 25.41 | 24.82 | 25.25 | 61,369 | +0.20(+0.79%) |
Dec 20, 2017 | 25.21 | 25.33 | 24.82 | 25.05 | 59,079 | +0.04(+0.16%) |
Dec 19, 2017 | 24.82 | 25.17 | 24.76 | 25.01 | 72,273 | +0.28(+1.12%) |
Dec 18, 2017 | 24.90 | 25.29 | 24.64 | 24.74 | 115,324 | +0.04(+0.16%) |
Dec 15, 2017 | 23.79 | 24.82 | 23.79 | 24.70 | 363,102 | +0.99(+4.16%) |
Dec 14, 2017 | 24.03 | 24.26 | 23.55 | 23.71 | 151,158 | -0.36(-1.48%) |
Dec 13, 2017 | 23.71 | 24.13 | 23.59 | 24.07 | 80,845 | +0.39(+1.67%) |
Dec 12, 2017 | 24.11 | 24.11 | 23.63 | 23.67 | 81,112 | -0.32(-1.32%) |
Dec 11, 2017 | 24.22 | 24.22 | 23.87 | 23.99 | 72,455 | -0.12(-0.49%) |
Dec 08, 2017 | 24.30 | 24.34 | 23.79 | 24.11 | 101,473 | +0.00(+0.00%) |
Dec 07, 2017 | 24.07 | 24.78 | 24.07 | 324,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.22 | 24.54 | 23.99 | 24.07 | 192,113 | -0.08(-0.33%) |
Dec 05, 2017 | 23.51 | 24.46 | 23.28 | 24.15 | 297,041 | +0.67(+2.86%) |
Dec 04, 2017 | 23.28 | 23.59 | 23.12 | 23.48 | 127,359 | +0.47(+2.06%) |