Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.85 | 24.06 | 23.81 | 24.06 | 1,291 | +0.45(+1.89%) |
Feb 27, 2018 | 23.60 | 23.69 | 23.60 | 23.62 | 1,181 | +0.37(+1.61%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.24 | 23.24 | 4,003 | -0.46(-1.92%) |
Feb 23, 2018 | 24.10 | 24.10 | 23.69 | 23.70 | 1,312 | -0.48(-1.98%) |
Feb 22, 2018 | 24.57 | 24.57 | 24.18 | 24.18 | 879 | -0.39(-1.57%) |
Feb 21, 2018 | 24.16 | 24.57 | 24.11 | 24.57 | 2,230 | +0.83(+3.50%) |
Feb 16, 2018 | 23.74 | 23.74 | 23.74 | 134 | -0.74(-3.03%) | |
Feb 15, 2018 | 24.62 | 24.77 | 24.48 | 24.48 | 552 | -0.21(-0.87%) |
Feb 14, 2018 | 25.98 | 25.98 | 24.69 | 24.69 | 553 | -0.76(-2.98%) |
Feb 13, 2018 | 25.71 | 25.71 | 25.45 | 25.45 | 2,292 | +0.51(+2.06%) |
Feb 12, 2018 | 25.24 | 25.50 | 24.89 | 24.94 | 2,389 | -0.77(-3.01%) |
Feb 09, 2018 | 25.27 | 27.11 | 25.27 | 25.71 | 8,134 | -0.73(-2.74%) |
Feb 08, 2018 | 24.68 | 26.44 | 24.68 | 26.44 | 8,653 | +1.71(+6.91%) |
Feb 07, 2018 | 24.68 | 24.68 | 24.63 | 24.73 | 4,266 | +0.16(+0.66%) |
Feb 06, 2018 | 25.57 | 25.57 | 24.46 | 24.57 | 15,315 | -0.73(-2.89%) |
Feb 05, 2018 | 24.28 | 25.38 | 24.17 | 25.30 | 15,012 | +2.12(+9.16%) |
Feb 02, 2018 | 23.38 | 23.38 | 23.18 | 23.18 | 5,249 | +0.28(+1.21%) |
Feb 01, 2018 | 23.15 | 23.15 | 22.74 | 22.90 | 1,463 | -0.24(-1.04%) |
Jan 31, 2018 | 23.14 | 23.14 | 22.98 | 23.14 | 9,879 | +0.34(+1.48%) |
Jan 30, 2018 | 22.94 | 22.94 | 22.75 | 22.80 | 15,367 | +0.57(+2.56%) |
Jan 29, 2018 | 22.07 | 22.23 | 22.07 | 22.23 | 2,437 | +0.23(+1.06%) |
Jan 26, 2018 | 22.06 | 22.14 | 21.94 | 22.00 | 4,177 | -0.15(-0.66%) |
Jan 25, 2018 | 22.22 | 22.22 | 22.10 | 22.15 | 923 | +0.10(+0.45%) |
Jan 24, 2018 | 22.11 | 22.12 | 21.96 | 22.05 | 3,194 | +0.05(+0.24%) |
Jan 23, 2018 | 22.17 | 22.17 | 21.93 | 21.99 | 2,540 | -0.49(-2.19%) |
Jan 19, 2018 | 22.48 | 22.48 | 22.48 | 109 | -0.24(-1.04%) | |
Jan 18, 2018 | 22.72 | 22.82 | 22.71 | 22.72 | 1,023 | +0.40(+1.80%) |
Jan 17, 2018 | 22.58 | 22.58 | 22.28 | 22.32 | 1,424 | -0.34(-1.49%) |
Jan 16, 2018 | 22.30 | 22.72 | 22.30 | 22.66 | 3,166 | -0.13(-0.59%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.17(-0.74%) | |
Jan 11, 2018 | 23.14 | 23.19 | 22.95 | 22.96 | 2,339 | -0.23(-0.98%) |
Jan 10, 2018 | 23.34 | 23.36 | 23.19 | 23.19 | 1,246 | -0.23(-0.97%) |
Jan 09, 2018 | 23.43 | 23.70 | 23.41 | 23.41 | 2,951 | -0.08(-0.35%) |
Jan 08, 2018 | 23.81 | 23.81 | 23.50 | 23.50 | 11,792 | -0.48(-1.99%) |
Jan 05, 2018 | 23.89 | 23.97 | 23.89 | 23.97 | 1,238 | +0.12(+0.51%) |
Jan 04, 2018 | 23.88 | 23.93 | 23.84 | 23.85 | 4,508 | -0.62(-2.52%) |
Jan 03, 2018 | 24.82 | 24.82 | 24.46 | 24.47 | 4,648 | -0.67(-2.68%) |
Jan 02, 2018 | 25.50 | 25.14 | 25.14 | 2,406 | -0.36(-1.41%) | |
Dec 29, 2017 | 25.50 | 25.50 | 25.50 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 731 | +0.00(+0.02%) |
Dec 27, 2017 | 25.43 | 25.56 | 25.43 | 25.52 | 1,650 | +0.12(+0.47%) |
Dec 26, 2017 | 25.53 | 25.53 | 25.40 | 25.40 | 1,908 | -0.04(-0.16%) |
Dec 22, 2017 | 25.53 | 25.53 | 25.45 | 25.45 | 794 | -0.16(-0.63%) |
Dec 21, 2017 | 25.48 | 25.66 | 25.48 | 25.61 | 1,715 | -0.10(-0.38%) |
Dec 20, 2017 | 25.66 | 25.70 | 25.60 | 25.70 | 4,776 | +0.01(+0.03%) |
Dec 19, 2017 | 25.35 | 25.83 | 25.35 | 25.70 | 21,926 | +0.50(+2.00%) |
Dec 18, 2017 | 25.18 | 25.39 | 25.18 | 25.19 | 10,998 | -0.64(-2.50%) |
Dec 15, 2017 | 25.89 | 25.89 | 25.84 | 25.84 | 1,665 | -0.13(-0.49%) |
Dec 14, 2017 | 25.77 | 25.96 | 25.77 | 25.96 | 21,457 | +0.32(+1.26%) |
Dec 13, 2017 | 25.77 | 25.77 | 25.61 | 25.64 | 1,561 | -0.13(-0.50%) |
Dec 12, 2017 | 25.73 | 25.77 | 25.73 | 25.77 | 2,046 | -0.13(-0.52%) |
Dec 11, 2017 | 25.96 | 26.13 | 25.91 | 25.91 | 8,444 | -0.16(-0.63%) |
Dec 08, 2017 | 25.97 | 26.23 | 25.97 | 26.07 | 1,705 | -0.22(-0.84%) |
Dec 07, 2017 | 26.37 | 26.37 | 26.19 | 26.29 | 1,920 | -0.45(-1.69%) |
Dec 06, 2017 | 26.71 | 26.74 | 26.57 | 26.74 | 2,974 | +0.29(+1.10%) |
Dec 05, 2017 | 26.29 | 26.45 | 26.29 | 26.45 | 3,605 | -0.24(-0.91%) |
Dec 04, 2017 | 26.33 | 26.71 | 26.33 | 26.70 | 3,545 | +0.57(+2.16%) |