Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.51 | 23.51 | 23.02 | 23.25 | 5,014 | -0.35(-1.48%) |
Feb 27, 2018 | 23.25 | 23.60 | 23.18 | 23.60 | 7,227 | +0.31(+1.31%) |
Feb 26, 2018 | 23.47 | 23.51 | 23.16 | 23.30 | 4,756 | -0.13(-0.56%) |
Feb 23, 2018 | 23.27 | 23.51 | 22.98 | 23.43 | 9,356 | +0.35(+1.51%) |
Feb 22, 2018 | 23.15 | 23.21 | 23.07 | 23.08 | 3,057 | -0.09(-0.38%) |
Feb 21, 2018 | 23.38 | 23.51 | 22.95 | 23.16 | 3,022 | +0.57(+2.51%) |
Feb 20, 2018 | 23.47 | 23.47 | 22.51 | 22.60 | 8,718 | -0.79(-3.36%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 23.60 | 23.60 | 23.25 | 23.43 | 2,834 | +0.00(+0.00%) |
Feb 14, 2018 | 24.13 | 24.13 | 22.99 | 23.43 | 4,216 | -0.74(-3.07%) |
Feb 13, 2018 | 23.56 | 24.87 | 23.56 | 24.17 | 11,812 | +1.18(+5.13%) |
Feb 12, 2018 | 22.51 | 22.99 | 22.51 | 22.99 | 9,734 | +0.48(+2.14%) |
Feb 09, 2018 | 24.04 | 24.48 | 22.51 | 22.51 | 8,297 | -0.35(-1.53%) |
Feb 08, 2018 | 23.14 | 23.14 | 22.86 | 22.86 | 8,514 | -0.57(-2.43%) |
Feb 07, 2018 | 22.95 | 23.43 | 22.66 | 23.43 | 8,960 | +1.09(+4.89%) |
Feb 06, 2018 | 22.60 | 22.64 | 22.33 | 22.33 | 11,669 | -0.44(-1.92%) |
Feb 05, 2018 | 23.33 | 23.33 | 22.77 | 22.77 | 8,901 | -0.57(-2.43%) |
Feb 02, 2018 | 23.38 | 24.39 | 23.34 | 23.34 | 6,428 | -0.04(-0.19%) |
Feb 01, 2018 | 23.65 | 23.65 | 23.38 | 23.38 | 3,072 | -0.13(-0.56%) |
Jan 31, 2018 | 23.69 | 23.69 | 23.47 | 23.51 | 1,895 | -0.04(-0.19%) |
Jan 30, 2018 | 23.56 | 24.21 | 23.47 | 23.56 | 4,632 | -0.04(-0.19%) |
Jan 29, 2018 | 23.56 | 23.65 | 23.56 | 23.60 | 4,367 | -0.04(-0.18%) |
Jan 26, 2018 | 23.69 | 23.73 | 23.56 | 23.65 | 5,341 | +0.04(+0.19%) |
Jan 25, 2018 | 23.65 | 23.69 | 23.60 | 23.60 | 4,788 | -0.09(-0.37%) |
Jan 24, 2018 | 23.99 | 24.04 | 23.69 | 23.69 | 8,474 | -0.31(-1.28%) |
Jan 23, 2018 | 24.65 | 24.65 | 23.99 | 23.99 | 6,413 | -0.83(-3.34%) |
Jan 22, 2018 | 24.69 | 24.87 | 24.52 | 24.83 | 5,637 | +0.79(+3.27%) |
Jan 19, 2018 | 23.91 | 24.13 | 23.86 | 24.04 | 9,445 | +0.22(+0.92%) |
Jan 18, 2018 | 23.99 | 24.09 | 23.82 | 23.82 | 5,697 | -0.17(-0.73%) |
Jan 17, 2018 | 24.13 | 24.13 | 23.95 | 23.99 | 5,467 | -0.13(-0.54%) |
Jan 16, 2018 | 24.34 | 24.34 | 24.04 | 24.13 | 7,257 | -0.22(-0.90%) |
Jan 12, 2018 | 24.34 | 24.34 | 24.34 | 0 | +0.09(+0.36%) | |
Jan 11, 2018 | 24.26 | 24.32 | 24.08 | 24.26 | 8,090 | -0.04(-0.18%) |
Jan 10, 2018 | 24.08 | 24.56 | 24.08 | 24.30 | 5,379 | +0.09(+0.36%) |
Jan 09, 2018 | 24.21 | 24.34 | 24.21 | 24.21 | 2,395 | +0.09(+0.36%) |
Jan 08, 2018 | 25.13 | 25.13 | 24.13 | 24.13 | 13,170 | -1.14(-4.50%) |
Jan 05, 2018 | 25.44 | 25.79 | 25.22 | 25.26 | 2,719 | -0.09(-0.34%) |
Jan 04, 2018 | 25.26 | 25.57 | 25.26 | 25.35 | 1,998 | +0.17(+0.69%) |
Jan 03, 2018 | 25.26 | 25.39 | 24.96 | 25.18 | 8,274 | -0.09(-0.35%) |
Jan 02, 2018 | 25.87 | 25.87 | 24.83 | 25.26 | 10,357 | -0.52(-2.03%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | -0.13(-0.51%) | |
Dec 28, 2017 | 26.22 | 26.66 | 25.70 | 25.92 | 11,838 | -0.65(-2.43%) |
Dec 27, 2017 | 26.14 | 27.04 | 26.14 | 26.56 | 11,349 | +0.44(+1.67%) |
Dec 26, 2017 | 27.26 | 27.39 | 26.00 | 26.13 | 5,647 | -0.17(-0.66%) |
Dec 22, 2017 | 26.19 | 26.52 | 25.99 | 26.30 | 6,737 | +0.13(+0.50%) |
Dec 21, 2017 | 26.17 | 26.43 | 26.09 | 26.17 | 11,426 | +0.09(+0.33%) |
Dec 20, 2017 | 26.43 | 26.73 | 26.00 | 26.09 | 13,520 | -0.35(-1.32%) |
Dec 19, 2017 | 27.48 | 27.48 | 26.17 | 26.43 | 11,040 | -0.83(-3.04%) |
Dec 18, 2017 | 27.31 | 27.52 | 27.04 | 27.26 | 7,959 | -0.35(-1.26%) |
Dec 15, 2017 | 27.57 | 27.63 | 27.13 | 27.61 | 18,333 | -0.04(-0.16%) |
Dec 14, 2017 | 27.26 | 27.74 | 27.22 | 27.66 | 4,745 | +0.26(+0.96%) |
Dec 13, 2017 | 27.35 | 27.44 | 27.04 | 27.39 | 13,491 | -0.70(-2.48%) |
Dec 12, 2017 | 28.18 | 28.40 | 27.87 | 28.09 | 6,837 | +0.09(+0.31%) |
Dec 11, 2017 | 28.09 | 28.48 | 27.57 | 28.00 | 6,112 | -0.17(-0.62%) |
Dec 08, 2017 | 28.00 | 28.18 | 27.31 | 28.18 | 4,430 | +0.31(+1.10%) |
Dec 07, 2017 | 27.94 | 28.22 | 27.79 | 27.87 | 5,461 | +0.22(+0.79%) |
Dec 06, 2017 | 27.83 | 28.18 | 27.61 | 27.66 | 6,684 | -0.26(-0.94%) |
Dec 05, 2017 | 27.96 | 27.96 | 27.72 | 27.92 | 2,363 | +0.04(+0.16%) |
Dec 04, 2017 | 28.27 | 27.09 | 27.87 | 5,929 | -0.39(-1.39%) |