Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.94 | 23.94 | 23.60 | 23.87 | 7,751 | -0.04(-0.19%) |
Feb 27, 2018 | 24.54 | 24.54 | 23.77 | 23.91 | 1,407 | -1.11(-4.42%) |
Feb 26, 2018 | 24.63 | 25.03 | 24.63 | 25.02 | 3,373 | +0.43(+1.76%) |
Feb 23, 2018 | 24.49 | 24.81 | 24.41 | 24.58 | 19,217 | +0.27(+1.10%) |
Feb 22, 2018 | 24.27 | 24.38 | 24.17 | 24.32 | 18,700 | -0.13(-0.53%) |
Feb 21, 2018 | 24.29 | 24.45 | 24.29 | 24.45 | 2,712 | +0.72(+3.05%) |
Feb 20, 2018 | 23.84 | 23.84 | 23.72 | 23.73 | 3,094 | -0.51(-2.10%) |
Feb 16, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.22(+0.92%) | |
Feb 15, 2018 | 24.39 | 24.39 | 24.01 | 24.01 | 832 | +0.53(+2.27%) |
Feb 14, 2018 | 23.20 | 23.72 | 23.20 | 23.48 | 1,919 | +0.29(+1.25%) |
Feb 13, 2018 | 22.80 | 23.30 | 22.79 | 23.19 | 5,463 | +0.01(+0.06%) |
Feb 12, 2018 | 23.10 | 23.17 | 22.59 | 23.17 | 1,894 | +1.43(+6.58%) |
Feb 09, 2018 | 22.29 | 22.58 | 21.74 | 21.74 | 7,162 | -0.61(-2.72%) |
Feb 08, 2018 | 23.29 | 23.29 | 22.35 | 22.35 | 2,989 | -1.03(-4.40%) |
Feb 07, 2018 | 23.63 | 24.05 | 23.38 | 23.38 | 10,230 | -1.47(-5.92%) |
Feb 06, 2018 | 23.79 | 25.05 | 23.79 | 24.85 | 19,222 | +0.22(+0.87%) |
Feb 05, 2018 | 25.45 | 25.47 | 24.36 | 24.64 | 4,188 | -0.45(-1.80%) |
Feb 02, 2018 | 25.48 | 25.66 | 25.09 | 25.09 | 7,011 | -0.05(-0.19%) |
Feb 01, 2018 | 25.32 | 25.59 | 25.14 | 25.14 | 3,355 | -0.39(-1.52%) |
Jan 31, 2018 | 25.82 | 26.18 | 25.52 | 25.52 | 4,311 | +0.16(+0.64%) |
Jan 30, 2018 | 25.42 | 25.56 | 25.24 | 25.36 | 64,101 | -0.85(-3.24%) |
Jan 29, 2018 | 26.10 | 26.21 | 25.77 | 26.21 | 77,472 | -0.17(-0.64%) |
Jan 26, 2018 | 26.08 | 26.52 | 26.08 | 26.38 | 7,104 | +0.37(+1.40%) |
Jan 25, 2018 | 26.16 | 26.19 | 25.96 | 26.01 | 7,231 | -0.02(-0.09%) |
Jan 24, 2018 | 25.96 | 26.03 | 25.81 | 26.03 | 2,842 | +0.39(+1.52%) |
Jan 23, 2018 | 25.55 | 25.83 | 25.46 | 25.64 | 3,956 | -0.09(-0.36%) |
Jan 22, 2018 | 25.46 | 25.74 | 25.40 | 25.74 | 5,041 | +0.28(+1.10%) |
Jan 19, 2018 | 25.35 | 25.46 | 25.22 | 25.46 | 3,103 | +0.61(+2.44%) |
Jan 18, 2018 | 24.82 | 24.85 | 24.76 | 24.85 | 2,694 | -0.01(-0.04%) |
Jan 17, 2018 | 24.78 | 24.90 | 24.44 | 24.86 | 3,522 | +0.05(+0.22%) |
Jan 16, 2018 | 24.70 | 24.81 | 24.39 | 24.81 | 26,151 | -0.22(-0.88%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.45(+1.83%) | |
Jan 11, 2018 | 24.21 | 24.66 | 24.21 | 24.58 | 6,640 | +0.05(+0.19%) |
Jan 10, 2018 | 24.68 | 24.45 | 24.53 | 2,416 | +0.30(+1.23%) | |
Jan 09, 2018 | 24.43 | 24.57 | 24.19 | 24.23 | 33,893 | -0.31(-1.27%) |
Jan 08, 2018 | 24.46 | 24.62 | 24.22 | 24.55 | 36,927 | +0.74(+3.11%) |
Jan 05, 2018 | 23.67 | 23.98 | 23.60 | 23.81 | 30,139 | +0.10(+0.41%) |
Jan 04, 2018 | 23.57 | 23.85 | 23.50 | 23.71 | 41,904 | +0.04(+0.17%) |
Jan 03, 2018 | 23.48 | 23.67 | 23.48 | 23.67 | 2,434 | +0.33(+1.40%) |
Jan 02, 2018 | 22.64 | 23.18 | 23.34 | 37,151 | +0.71(+3.12%) | |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.18(+0.82%) | |
Dec 28, 2017 | 22.50 | 22.50 | 22.40 | 22.45 | 1,574 | +0.58(+2.63%) |
Dec 27, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 330 | +0.20(+0.91%) |
Dec 26, 2017 | 21.68 | 21.68 | 21.68 | 21.68 | 1,805 | -0.02(-0.08%) |
Dec 22, 2017 | 21.83 | 21.83 | 21.57 | 21.70 | 1,433 | +0.23(+1.07%) |
Dec 21, 2017 | 21.34 | 21.57 | 21.31 | 21.47 | 42,577 | +0.64(+3.07%) |
Dec 20, 2017 | 20.90 | 21.00 | 20.79 | 20.83 | 4,528 | -0.06(-0.27%) |
Dec 19, 2017 | 21.20 | 21.20 | 20.88 | 20.88 | 20,133 | -0.31(-1.46%) |
Dec 18, 2017 | 21.07 | 21.20 | 21.07 | 21.19 | 19,002 | +0.06(+0.29%) |
Dec 15, 2017 | 21.30 | 21.30 | 21.02 | 21.13 | 8,006 | -0.26(-1.20%) |
Dec 14, 2017 | 21.40 | 21.48 | 21.39 | 21.39 | 10,734 | -0.13(-0.60%) |
Dec 13, 2017 | 21.34 | 21.52 | 21.34 | 21.52 | 2,693 | +0.42(+1.97%) |
Dec 12, 2017 | 21.13 | 21.14 | 21.10 | 21.10 | 6,988 | -0.12(-0.59%) |
Dec 11, 2017 | 21.17 | 21.26 | 21.13 | 21.23 | 19,210 | +0.03(+0.14%) |
Dec 08, 2017 | 21.09 | 21.25 | 21.09 | 21.20 | 9,773 | +0.66(+3.20%) |
Dec 07, 2017 | 20.64 | 20.64 | 20.44 | 20.54 | 3,872 | -0.25(-1.19%) |
Dec 06, 2017 | 20.91 | 20.91 | 20.70 | 20.79 | 8,568 | -0.67(-3.12%) |
Dec 05, 2017 | 21.64 | 21.64 | 21.46 | 21.46 | 512 | -0.27(-1.25%) |
Dec 04, 2017 | 21.40 | 21.40 | 21.73 | 8,928 | +0.33(+1.54%) |