Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.68 | 24.68 | 24.48 | 24.48 | 1,600 | -0.19(-0.77%) |
Feb 27, 2018 | 24.61 | 24.67 | 24.61 | 24.67 | 400 | -0.05(-0.20%) |
Feb 26, 2018 | 24.83 | 24.83 | 24.70 | 24.72 | 11,029 | +0.02(+0.08%) |
Feb 23, 2018 | 24.55 | 24.70 | 24.55 | 24.70 | 9,133 | +0.20(+0.82%) |
Feb 22, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 313 | +0.07(+0.29%) |
Feb 21, 2018 | 24.48 | 24.60 | 24.43 | 24.43 | 42,950 | +0.19(+0.78%) |
Feb 20, 2018 | 24.29 | 24.33 | 24.24 | 24.24 | 3,301 | +0.05(+0.21%) |
Feb 16, 2018 | 24.19 | 24.19 | 24.19 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.39 | 24.39 | 24.15 | 24.24 | 2,459 | +0.03(+0.12%) |
Feb 14, 2018 | 24.08 | 24.23 | 23.99 | 24.21 | 3,990 | +0.39(+1.64%) |
Feb 13, 2018 | 23.82 | 613 | -0.07(-0.29%) | |||
Feb 12, 2018 | 23.77 | 23.89 | 23.77 | 23.89 | 3,355 | +0.29(+1.23%) |
Feb 09, 2018 | 23.47 | 23.60 | 23.25 | 23.60 | 1,109 | -0.11(-0.46%) |
Feb 08, 2018 | 23.84 | 23.87 | 23.71 | 23.71 | 1,200 | -0.30(-1.25%) |
Feb 07, 2018 | 23.88 | 23.95 | 24.01 | 2,360 | +0.13(+0.54%) | |
Feb 06, 2018 | 23.49 | 23.88 | 23.35 | 23.88 | 1,680 | +0.16(+0.67%) |
Feb 05, 2018 | 23.57 | 24.01 | 23.57 | 23.72 | 13,275 | -0.22(-0.92%) |
Feb 02, 2018 | 24.08 | 24.08 | 23.95 | 23.94 | 17,290 | -0.49(-2.01%) |
Feb 01, 2018 | 24.48 | 24.48 | 24.40 | 24.43 | 2,400 | -0.28(-1.13%) |
Jan 31, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 297 | +0.01(+0.04%) |
Jan 30, 2018 | 24.97 | 24.70 | 24.70 | 4,530 | -0.27(-1.08%) | |
Jan 29, 2018 | 25.12 | 25.12 | 24.97 | 24.97 | 1,150 | -0.27(-1.07%) |
Jan 26, 2018 | 25.07 | 25.24 | 25.07 | 25.24 | 790 | +0.14(+0.56%) |
Jan 25, 2018 | 25.19 | 25.22 | 25.10 | 25.10 | 2,503 | -0.17(-0.67%) |
Jan 24, 2018 | 25.40 | 25.40 | 25.27 | 25.27 | 1,114 | -0.03(-0.12%) |
Jan 23, 2018 | 25.29 | 25.30 | 25.28 | 25.30 | 1,410 | -0.04(-0.16%) |
Jan 22, 2018 | 25.32 | 25.34 | 25.29 | 25.34 | 8,840 | -0.06(-0.24%) |
Jan 19, 2018 | 25.30 | 25.40 | 25.30 | 25.40 | 2,309 | +0.19(+0.75%) |
Jan 18, 2018 | 25.27 | 25.27 | 25.19 | 25.21 | 3,500 | -0.04(-0.16%) |
Jan 17, 2018 | 25.15 | 25.25 | 25.15 | 25.25 | 1,762 | +0.01(+0.04%) |
Jan 16, 2018 | 25.13 | 25.24 | 25.24 | 2,677 | +0.11(+0.44%) | |
Jan 15, 2018 | 25.10 | 25.13 | 25.10 | 25.13 | 700 | +0.15(+0.60%) |
Jan 12, 2018 | 25.06 | 25.06 | 24.97 | 24.98 | 1,251 | -0.07(-0.28%) |
Jan 11, 2018 | 25.17 | 25.17 | 25.03 | 25.05 | 29,650 | -0.25(-0.99%) |
Jan 10, 2018 | 25.31 | 25.31 | 25.30 | 2,741 | -0.01(-0.04%) | |
Jan 09, 2018 | 25.30 | 25.39 | 25.23 | 25.31 | 4,085 | +0.12(+0.48%) |
Jan 08, 2018 | 25.03 | 25.19 | 25.03 | 25.19 | 670 | +0.14(+0.56%) |
Jan 05, 2018 | 24.95 | 25.08 | 24.95 | 25.05 | 1,415 | +0.01(+0.04%) |
Jan 04, 2018 | 25.08 | 25.09 | 25.04 | 25.04 | 1,079 | -0.03(-0.12%) |
Jan 03, 2018 | 24.95 | 25.07 | 24.95 | 25.07 | 710 | +0.28(+1.13%) |
Dec 29, 2017 | 24.79 | 24.79 | 24.79 | 0 | +0.09(+0.36%) | |
Dec 28, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 252 | +0.02(+0.08%) |
Dec 27, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 1,400 | +0.05(+0.20%) |
Dec 22, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 500 | +0.08(+0.33%) |
Dec 21, 2017 | 24.54 | 24.55 | 24.54 | 24.55 | 3,190 | +0.03(+0.12%) |
Dec 20, 2017 | 24.59 | 24.59 | 24.48 | 24.52 | 1,040 | +0.21(+0.86%) |
Dec 18, 2017 | 24.31 | 24.31 | 24.31 | 85 | +0.22(+0.91%) | |
Dec 15, 2017 | 24.12 | 24.12 | 24.09 | 24.09 | 200 | +0.11(+0.46%) |
Dec 14, 2017 | 24.08 | 24.08 | 23.98 | 23.98 | 790 | -0.14(-0.58%) |
Dec 13, 2017 | 24.04 | 24.16 | 24.04 | 24.12 | 1,500 | +0.03(+0.12%) |
Dec 11, 2017 | 24.09 | 24.09 | 24.09 | 52 | -0.05(-0.21%) | |
Dec 08, 2017 | 23.98 | 24.14 | 23.98 | 24.14 | 2,300 | +0.24(+1.00%) |
Dec 07, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 156 | +0.03(+0.13%) |
Dec 06, 2017 | 23.87 | 23.87 | 23.87 | 23.87 | 3,450 | -0.05(-0.21%) |
Dec 05, 2017 | 23.97 | 23.97 | 23.92 | 23.92 | 300 | -0.08(-0.33%) |