Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.82 | 25.82 | 24.07 | 24.42 | 30,667 | -1.41(-5.44%) |
Feb 27, 2018 | 25.95 | 26.00 | 25.12 | 25.82 | 17,687 | -0.18(-0.68%) |
Feb 26, 2018 | 25.21 | 26.00 | 25.21 | 26.00 | 8,884 | +0.88(+3.50%) |
Feb 23, 2018 | 25.16 | 25.81 | 24.83 | 25.12 | 29,110 | +0.04(+0.18%) |
Feb 22, 2018 | 25.01 | 25.47 | 24.27 | 25.08 | 15,371 | +0.22(+0.88%) |
Feb 21, 2018 | 24.72 | 25.56 | 24.37 | 24.86 | 56,442 | +0.22(+0.89%) |
Feb 20, 2018 | 25.08 | 25.60 | 24.48 | 24.64 | 24,716 | -0.53(-2.09%) |
Feb 16, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.53(-2.05%) | |
Feb 15, 2018 | 25.43 | 26.30 | 25.38 | 25.69 | 15,696 | +0.48(+1.92%) |
Feb 14, 2018 | 25.51 | 26.00 | 25.08 | 25.21 | 14,230 | -0.53(-2.05%) |
Feb 13, 2018 | 25.56 | 26.04 | 24.86 | 25.73 | 13,684 | +0.09(+0.34%) |
Feb 12, 2018 | 26.04 | 26.17 | 25.12 | 25.65 | 19,701 | -0.44(-1.68%) |
Feb 09, 2018 | 25.73 | 26.35 | 25.38 | 26.09 | 18,368 | +0.61(+2.41%) |
Feb 08, 2018 | 26.22 | 26.61 | 25.38 | 25.47 | 20,998 | -0.79(-3.01%) |
Feb 07, 2018 | 26.13 | 26.52 | 25.91 | 26.26 | 12,750 | +0.13(+0.50%) |
Feb 06, 2018 | 25.60 | 26.52 | 25.43 | 26.13 | 55,497 | -0.26(-1.00%) |
Feb 05, 2018 | 26.70 | 26.70 | 26.26 | 26.39 | 11,035 | -0.57(-2.12%) |
Feb 02, 2018 | 27.40 | 27.40 | 26.96 | 26.96 | 17,177 | -0.53(-1.92%) |
Feb 01, 2018 | 27.93 | 27.93 | 26.88 | 27.49 | 40,797 | -0.44(-1.57%) |
Jan 31, 2018 | 27.53 | 28.15 | 27.27 | 27.93 | 22,988 | +0.48(+1.76%) |
Jan 30, 2018 | 27.14 | 27.79 | 27.14 | 27.45 | 20,599 | +0.09(+0.32%) |
Jan 29, 2018 | 27.49 | 28.36 | 26.96 | 27.36 | 31,110 | -0.18(-0.64%) |
Jan 26, 2018 | 28.54 | 28.54 | 27.23 | 27.53 | 18,621 | -0.88(-3.09%) |
Jan 25, 2018 | 28.19 | 28.46 | 28.09 | 28.41 | 7,751 | +0.26(+0.94%) |
Jan 24, 2018 | 28.81 | 28.81 | 28.09 | 28.15 | 8,180 | -0.79(-2.73%) |
Jan 23, 2018 | 28.37 | 28.98 | 28.37 | 28.94 | 9,014 | +0.35(+1.23%) |
Jan 22, 2018 | 28.68 | 28.68 | 28.02 | 28.59 | 7,980 | -0.13(-0.46%) |
Jan 19, 2018 | 27.67 | 28.76 | 27.67 | 28.72 | 15,413 | +0.79(+2.83%) |
Jan 18, 2018 | 27.62 | 28.19 | 27.23 | 27.93 | 27,275 | +0.26(+0.95%) |
Jan 17, 2018 | 27.80 | 28.06 | 27.27 | 27.67 | 13,339 | +0.13(+0.48%) |
Jan 16, 2018 | 28.15 | 28.15 | 27.53 | 27.53 | 11,255 | -0.44(-1.57%) |
Jan 12, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 27.18 | 28.19 | 27.18 | 27.97 | 8,876 | +0.83(+3.07%) |
Jan 10, 2018 | 27.45 | 27.62 | 27.01 | 27.14 | 13,356 | -0.40(-1.44%) |
Jan 09, 2018 | 27.93 | 28.00 | 27.15 | 27.53 | 35,412 | -0.35(-1.26%) |
Jan 08, 2018 | 28.02 | 28.15 | 27.84 | 27.89 | 8,651 | -0.35(-1.24%) |
Jan 05, 2018 | 28.06 | 28.85 | 27.43 | 28.24 | 12,180 | +0.26(+0.94%) |
Jan 04, 2018 | 27.62 | 28.24 | 27.14 | 27.97 | 13,065 | +0.53(+1.92%) |
Jan 03, 2018 | 28.24 | 28.24 | 27.45 | 27.45 | 11,189 | -0.66(-2.34%) |
Jan 02, 2018 | 29.42 | 28.11 | 28.11 | 15,938 | -1.32(-4.48%) | |
Dec 29, 2017 | 29.42 | 29.42 | 29.42 | 0 | +1.09(+3.84%) | |
Dec 28, 2017 | 29.37 | 29.43 | 27.98 | 28.33 | 12,190 | -0.22(-0.77%) |
Dec 27, 2017 | 28.77 | 29.34 | 28.47 | 28.55 | 10,536 | -0.26(-0.91%) |
Dec 26, 2017 | 27.63 | 29.03 | 27.63 | 28.82 | 12,918 | -0.09(-0.30%) |
Dec 22, 2017 | 29.08 | 29.08 | 28.33 | 28.90 | 17,550 | +0.00(+0.00%) |
Dec 21, 2017 | 27.41 | 29.47 | 27.41 | 28.90 | 24,524 | +0.13(+0.46%) |
Dec 20, 2017 | 28.68 | 29.38 | 28.55 | 28.77 | 19,865 | +0.31(+1.08%) |
Dec 19, 2017 | 28.77 | 28.86 | 28.38 | 28.47 | 19,316 | -0.18(-0.61%) |
Dec 18, 2017 | 29.12 | 29.69 | 28.29 | 28.64 | 24,699 | -0.26(-0.91%) |
Dec 15, 2017 | 28.16 | 29.30 | 28.09 | 28.90 | 68,738 | +0.88(+3.13%) |
Dec 14, 2017 | 28.03 | 28.33 | 27.68 | 28.03 | 32,390 | -0.04(-0.16%) |
Dec 13, 2017 | 27.46 | 28.16 | 27.46 | 28.07 | 15,864 | +0.61(+2.23%) |
Dec 12, 2017 | 28.64 | 28.79 | 27.46 | 27.46 | 16,191 | -1.01(-3.54%) |
Dec 11, 2017 | 27.81 | 28.55 | 27.66 | 28.47 | 43,443 | +0.57(+2.04%) |
Dec 08, 2017 | 27.63 | 28.22 | 27.46 | 27.90 | 32,329 | +0.00(+0.00%) |
Dec 07, 2017 | 28.42 | 28.73 | 26.85 | 30,941 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.68 | 28.73 | 28.11 | 28.29 | 14,299 | -0.44(-1.52%) |
Dec 05, 2017 | 29.08 | 29.08 | 28.36 | 28.73 | 20,289 | -0.13(-0.46%) |
Dec 04, 2017 | 28.95 | 28.95 | 28.73 | 28.86 | 20,623 | +0.31(+1.07%) |