Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.74 | 25.15 | 24.46 | 24.51 | 195,310 | -0.20(-0.81%) |
Feb 27, 2018 | 24.98 | 25.22 | 24.27 | 24.71 | 168,339 | -0.24(-0.96%) |
Feb 26, 2018 | 25.82 | 26.38 | 24.94 | 24.95 | 157,466 | -0.55(-2.16%) |
Feb 23, 2018 | 25.45 | 25.68 | 25.20 | 25.50 | 225,770 | +0.36(+1.43%) |
Feb 22, 2018 | 25.14 | 348,198 | +0.30(+1.21%) | |||
Feb 21, 2018 | 25.12 | 25.30 | 24.72 | 24.84 | 208,213 | -0.25(-1.00%) |
Feb 20, 2018 | 25.16 | 25.45 | 24.81 | 25.09 | 177,348 | -0.07(-0.28%) |
Feb 16, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.27(+1.08%) | |
Feb 15, 2018 | 25.37 | 25.45 | 24.49 | 24.89 | 150,870 | -0.27(-1.07%) |
Feb 14, 2018 | 23.99 | 25.67 | 23.99 | 25.16 | 321,318 | +0.86(+3.54%) |
Feb 13, 2018 | 24.73 | 25.05 | 23.61 | 24.30 | 326,469 | -0.47(-1.90%) |
Feb 12, 2018 | 26.55 | 28.62 | 24.63 | 24.77 | 395,248 | -1.55(-5.89%) |
Feb 09, 2018 | 23.51 | 26.75 | 23.50 | 26.32 | 691,970 | +4.07(+18.29%) |
Feb 08, 2018 | 22.80 | 22.80 | 20.44 | 22.25 | 169,024 | -0.50(-2.20%) |
Feb 07, 2018 | 22.56 | 22.97 | 22.56 | 22.75 | 90,874 | +0.18(+0.80%) |
Feb 06, 2018 | 22.06 | 22.79 | 22.06 | 22.57 | 226,529 | -0.20(-0.88%) |
Feb 05, 2018 | 22.73 | 23.33 | 22.68 | 22.77 | 258,474 | -0.16(-0.70%) |
Feb 02, 2018 | 23.21 | 23.38 | 22.63 | 22.93 | 174,155 | -0.38(-1.63%) |
Feb 01, 2018 | 24.00 | 24.05 | 23.17 | 23.31 | 129,822 | -0.86(-3.56%) |
Jan 31, 2018 | 24.20 | 24.42 | 23.90 | 24.17 | 101,827 | +0.13(+0.54%) |
Jan 30, 2018 | 24.04 | 24.18 | 24.04 | 24.04 | 146,608 | -0.12(-0.50%) |
Jan 29, 2018 | 24.03 | 24.38 | 23.98 | 24.16 | 108,127 | +0.03(+0.12%) |
Jan 26, 2018 | 24.75 | 24.89 | 24.10 | 24.13 | 182,955 | -0.62(-2.51%) |
Jan 25, 2018 | 24.61 | 24.77 | 24.28 | 24.75 | 133,391 | +0.42(+1.73%) |
Jan 24, 2018 | 24.02 | 24.80 | 24.02 | 24.33 | 198,380 | +0.28(+1.16%) |
Jan 23, 2018 | 22.95 | 24.05 | 22.88 | 24.05 | 113,650 | +1.27(+5.58%) |
Jan 22, 2018 | 22.82 | 20.87 | 22.78 | 129,078 | +0.27(+1.20%) | |
Jan 19, 2018 | 21.95 | 22.72 | 21.90 | 22.51 | 86,140 | +0.53(+2.41%) |
Jan 18, 2018 | 22.06 | 22.16 | 21.76 | 21.98 | 87,656 | -0.02(-0.09%) |
Jan 17, 2018 | 21.33 | 22.08 | 20.65 | 22.00 | 120,980 | +0.76(+3.58%) |
Jan 16, 2018 | 21.96 | 22.01 | 21.11 | 21.24 | 123,433 | -0.60(-2.75%) |
Jan 12, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.28(+1.30%) | |
Jan 11, 2018 | 21.05 | 21.77 | 20.96 | 21.56 | 214,708 | +0.52(+2.47%) |
Jan 10, 2018 | 20.95 | 21.25 | 20.86 | 21.04 | 82,687 | -0.11(-0.52%) |
Jan 09, 2018 | 21.58 | 21.85 | 21.07 | 21.15 | 64,802 | -0.47(-2.17%) |
Jan 08, 2018 | 21.41 | 21.97 | 21.00 | 21.62 | 344,553 | +0.20(+0.93%) |
Jan 05, 2018 | 21.32 | 21.47 | 21.16 | 21.42 | 199,619 | +0.14(+0.66%) |
Jan 04, 2018 | 21.52 | 21.68 | 21.11 | 21.28 | 132,012 | -0.16(-0.75%) |
Jan 03, 2018 | 21.19 | 21.74 | 21.13 | 21.44 | 344,519 | +0.25(+1.18%) |
Jan 02, 2018 | 22.38 | 22.54 | 21.15 | 21.19 | 345,617 | -1.03(-4.64%) |
Dec 29, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.38(-1.68%) | |
Dec 28, 2017 | 22.74 | 22.78 | 22.46 | 22.60 | 111,894 | -0.14(-0.62%) |
Dec 27, 2017 | 22.74 | 23.02 | 22.63 | 22.74 | 405,675 | -0.02(-0.09%) |
Dec 26, 2017 | 22.69 | 22.94 | 22.56 | 22.76 | 259,880 | +0.04(+0.18%) |
Dec 22, 2017 | 23.17 | 23.29 | 22.70 | 22.72 | 81,371 | -0.48(-2.07%) |
Dec 21, 2017 | 23.10 | 23.31 | 23.10 | 23.20 | 89,723 | +0.07(+0.30%) |
Dec 20, 2017 | 23.33 | 23.67 | 23.10 | 23.13 | 156,693 | -0.22(-0.94%) |
Dec 19, 2017 | 22.99 | 23.44 | 22.59 | 23.35 | 191,843 | +0.41(+1.79%) |
Dec 18, 2017 | 22.44 | 23.27 | 22.44 | 22.94 | 222,832 | +0.61(+2.73%) |
Dec 15, 2017 | 22.05 | 22.37 | 21.94 | 22.33 | 203,601 | +0.25(+1.13%) |
Dec 14, 2017 | 22.38 | 22.54 | 21.82 | 22.08 | 179,132 | -0.33(-1.47%) |
Dec 13, 2017 | 22.45 | 22.77 | 22.32 | 22.41 | 143,959 | -0.03(-0.13%) |
Dec 12, 2017 | 23.20 | 23.29 | 22.41 | 22.44 | 188,110 | -0.91(-3.90%) |
Dec 11, 2017 | 23.33 | 23.50 | 23.13 | 23.35 | 166,379 | +0.07(+0.30%) |
Dec 08, 2017 | 23.41 | 23.56 | 23.11 | 23.28 | 150,748 | -0.08(-0.34%) |
Dec 07, 2017 | 23.11 | 23.76 | 23.11 | 23.36 | 313,290 | +0.30(+1.30%) |
Dec 06, 2017 | 23.02 | 23.21 | 23.00 | 23.06 | 115,280 | +0.05(+0.22%) |
Dec 05, 2017 | 22.89 | 23.21 | 22.68 | 23.01 | 114,330 | +0.15(+0.66%) |
Dec 04, 2017 | 23.40 | 23.57 | 22.82 | 22.86 | 181,871 | -0.45(-1.93%) |