Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.81 | 23.86 | 23.06 | 23.06 | 381,534 | -0.65(-2.75%) |
Feb 27, 2018 | 24.03 | 24.15 | 23.72 | 23.72 | 202,622 | -0.35(-1.44%) |
Feb 26, 2018 | 24.10 | 24.26 | 23.83 | 24.06 | 205,529 | +0.01(+0.03%) |
Feb 23, 2018 | 23.44 | 24.06 | 23.44 | 24.06 | 214,783 | +0.77(+3.29%) |
Feb 22, 2018 | 23.29 | 195,216 | +0.28(+1.21%) | |||
Feb 21, 2018 | 23.32 | 23.52 | 23.01 | 23.01 | 210,217 | -0.42(-1.81%) |
Feb 20, 2018 | 23.54 | 23.71 | 23.30 | 23.44 | 253,833 | -0.08(-0.36%) |
Feb 16, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 23.54 | 23.67 | 22.96 | 23.47 | 219,644 | -0.07(-0.30%) |
Feb 14, 2018 | 22.51 | 23.60 | 22.44 | 23.54 | 269,367 | +0.79(+3.46%) |
Feb 13, 2018 | 22.53 | 22.75 | 348,367 | -0.63(-2.71%) | ||
Feb 12, 2018 | 23.73 | 23.90 | 23.23 | 23.39 | 333,948 | +0.45(+1.94%) |
Feb 09, 2018 | 23.17 | 23.17 | 22.19 | 22.94 | 383,087 | -0.06(-0.27%) |
Feb 08, 2018 | 24.04 | 24.18 | 23.00 | 23.00 | 578,489 | -0.97(-4.04%) |
Feb 07, 2018 | 24.83 | 25.04 | 23.96 | 23.97 | 513,737 | -0.93(-3.75%) |
Feb 06, 2018 | 24.33 | 25.09 | 24.18 | 24.90 | 361,186 | -0.01(-0.03%) |
Feb 05, 2018 | 25.13 | 25.31 | 24.67 | 24.91 | 263,058 | -0.57(-2.24%) |
Feb 02, 2018 | 26.12 | 26.13 | 25.35 | 25.48 | 291,611 | -1.14(-4.29%) |
Feb 01, 2018 | 26.32 | 26.69 | 26.09 | 26.62 | 316,562 | +0.31(+1.19%) |
Jan 31, 2018 | 26.49 | 26.59 | 26.05 | 26.31 | 291,774 | -0.05(-0.18%) |
Jan 30, 2018 | 26.86 | 26.86 | 26.67 | 26.36 | 263,363 | -0.70(-2.59%) |
Jan 29, 2018 | 27.37 | 27.61 | 27.01 | 27.06 | 290,615 | -0.50(-1.81%) |
Jan 26, 2018 | 27.48 | 27.72 | 27.40 | 27.56 | 169,883 | +0.13(+0.48%) |
Jan 25, 2018 | 27.99 | 28.02 | 27.31 | 27.43 | 249,553 | -0.42(-1.49%) |
Jan 24, 2018 | 28.09 | 28.10 | 27.60 | 27.84 | 196,700 | -0.08(-0.30%) |
Jan 23, 2018 | 27.81 | 28.09 | 27.51 | 27.92 | 145,365 | +0.12(+0.45%) |
Jan 22, 2018 | 27.22 | 27.80 | 27.10 | 27.80 | 323,915 | +0.66(+2.42%) |
Jan 19, 2018 | 27.08 | 27.31 | 26.77 | 27.14 | 309,468 | -0.08(-0.28%) |
Jan 18, 2018 | 27.56 | 27.56 | 27.11 | 27.22 | 182,429 | -0.37(-1.35%) |
Jan 17, 2018 | 26.95 | 27.78 | 26.91 | 27.59 | 341,908 | +0.66(+2.47%) |
Jan 16, 2018 | 27.24 | 27.36 | 26.84 | 26.93 | 377,257 | +0.12(+0.46%) |
Jan 12, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
Jan 11, 2018 | 26.21 | 26.78 | 26.17 | 26.46 | 274,582 | +0.40(+1.54%) |
Jan 10, 2018 | 26.48 | 26.73 | 26.01 | 26.06 | 266,560 | -0.30(-1.16%) |
Jan 09, 2018 | 26.01 | 26.60 | 26.01 | 26.37 | 230,834 | +0.38(+1.47%) |
Jan 08, 2018 | 26.10 | 26.10 | 25.68 | 25.99 | 205,331 | -0.05(-0.19%) |
Jan 05, 2018 | 26.27 | 26.42 | 26.01 | 26.03 | 211,725 | -0.24(-0.92%) |
Jan 04, 2018 | 26.23 | 26.33 | 25.75 | 26.28 | 323,638 | +0.10(+0.40%) |
Jan 03, 2018 | 26.03 | 26.37 | 25.89 | 26.17 | 282,905 | +0.26(+1.02%) |
Jan 02, 2018 | 25.27 | 25.94 | 25.14 | 25.91 | 235,852 | +0.77(+3.06%) |
Dec 29, 2017 | 25.14 | 25.14 | 25.14 | 0 | -0.05(-0.19%) | |
Dec 28, 2017 | 24.82 | 25.31 | 24.82 | 25.19 | 153,925 | +0.52(+2.09%) |
Dec 27, 2017 | 24.75 | 24.90 | 24.56 | 24.67 | 190,121 | -0.21(-0.86%) |
Dec 26, 2017 | 24.50 | 24.91 | 24.38 | 24.89 | 137,237 | +0.48(+1.97%) |
Dec 22, 2017 | 24.56 | 24.66 | 24.16 | 24.41 | 203,885 | -0.23(-0.95%) |
Dec 21, 2017 | 23.75 | 24.80 | 23.67 | 24.64 | 340,269 | +0.98(+4.13%) |
Dec 20, 2017 | 22.99 | 23.75 | 22.81 | 23.66 | 275,516 | +0.81(+3.55%) |
Dec 19, 2017 | 22.88 | 23.13 | 22.72 | 22.85 | 324,593 | +0.08(+0.33%) |
Dec 18, 2017 | 22.88 | 23.09 | 22.65 | 22.77 | 271,227 | +0.02(+0.09%) |
Dec 15, 2017 | 23.00 | 23.13 | 22.74 | 22.75 | 546,891 | -0.07(-0.30%) |
Dec 14, 2017 | 22.84 | 23.15 | 22.78 | 22.82 | 269,863 | -0.15(-0.66%) |
Dec 13, 2017 | 23.59 | 23.66 | 22.93 | 22.97 | 327,167 | -0.56(-2.37%) |
Dec 12, 2017 | 23.32 | 24.39 | 23.26 | 23.53 | 467,971 | +0.27(+1.15%) |
Dec 11, 2017 | 22.54 | 23.33 | 22.49 | 23.26 | 293,140 | +0.76(+3.36%) |
Dec 08, 2017 | 22.45 | 22.64 | 22.31 | 22.51 | 156,867 | +0.24(+1.08%) |
Dec 07, 2017 | 22.63 | 22.69 | 22.14 | 22.27 | 392,664 | -0.43(-1.91%) |
Dec 06, 2017 | 23.23 | 23.26 | 22.51 | 22.70 | 322,906 | -0.68(-2.91%) |
Dec 05, 2017 | 23.72 | 23.90 | 23.30 | 23.38 | 224,195 | -0.40(-1.68%) |
Dec 04, 2017 | 24.39 | 24.39 | 23.69 | 23.78 | 329,902 | -0.58(-2.37%) |