Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 24.72 | 24.74 | 24.69 | 24.72 | 24,628 | -0.11(-0.44%) |
Mar 27, 2018 | 24.80 | 24.84 | 24.80 | 24.83 | 2,598 | -0.01(-0.05%) |
Mar 26, 2018 | 24.82 | 24.84 | 24.82 | 24.84 | 15,531 | +0.03(+0.11%) |
Mar 23, 2018 | 24.80 | 24.82 | 24.78 | 24.82 | 1,971 | -0.09(-0.36%) |
Mar 21, 2018 | 24.91 | 24.91 | 24.91 | 16 | +0.08(+0.33%) | |
Mar 20, 2018 | 24.85 | 24.85 | 24.83 | 24.83 | 563 | +0.02(+0.07%) |
Mar 19, 2018 | 24.85 | 24.85 | 24.80 | 24.81 | 3,712 | -0.06(-0.23%) |
Mar 16, 2018 | 24.88 | 24.88 | 24.87 | 24.87 | 556 | -0.04(-0.14%) |
Mar 14, 2018 | 24.90 | 24.90 | 24.90 | 39 | -0.00(-0.00%) | |
Mar 13, 2018 | 24.95 | 24.95 | 24.90 | 24.90 | 2,415 | -0.04(-0.16%) |
Mar 12, 2018 | 24.92 | 24.94 | 24.89 | 24.94 | 10,324 | +0.05(+0.22%) |
Mar 09, 2018 | 24.85 | 24.89 | 24.85 | 24.89 | 1,414 | +0.07(+0.27%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 1,619 | -0.03(-0.11%) |
Mar 06, 2018 | 24.83 | 24.86 | 24.81 | 24.85 | 22,336 | +0.04(+0.17%) |
Mar 05, 2018 | 24.80 | 24.81 | 24.74 | 24.81 | 3,630 | +0.05(+0.18%) |
Mar 02, 2018 | 24.75 | 24.76 | 24.75 | 24.76 | 7,963 | +0.04(+0.15%) |
Mar 01, 2018 | 24.69 | 24.74 | 24.68 | 24.73 | 31,498 | -0.06(-0.25%) |
Feb 28, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 295 | -0.00(-0.02%) |
Feb 27, 2018 | 24.81 | 24.81 | 24.79 | 24.79 | 724 | -0.13(-0.51%) |
Feb 26, 2018 | 24.85 | 24.92 | 24.85 | 24.92 | 84,129 | +0.06(+0.24%) |
Feb 23, 2018 | 24.80 | 24.86 | 24.80 | 24.86 | 9,056 | +0.07(+0.29%) |
Feb 22, 2018 | 24.79 | 24.79 | 24.77 | 24.79 | 4,624 | -0.01(-0.04%) |
Feb 21, 2018 | 24.76 | 24.83 | 24.76 | 24.80 | 2,906 | +0.01(+0.02%) |
Feb 20, 2018 | 24.89 | 24.89 | 24.79 | 24.79 | 470 | -0.03(-0.14%) |
Feb 16, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.02(-0.08%) | |
Feb 15, 2018 | 24.76 | 24.85 | 24.76 | 24.85 | 10,050 | +0.07(+0.28%) |
Feb 14, 2018 | 24.74 | 24.80 | 24.74 | 24.78 | 3,362 | +0.08(+0.33%) |
Feb 13, 2018 | 24.74 | 24.74 | 24.65 | 24.70 | 8,836 | +0.03(+0.11%) |
Feb 12, 2018 | 24.88 | 24.88 | 24.61 | 24.67 | 6,606 | +0.21(+0.85%) |
Feb 09, 2018 | 24.53 | 24.57 | 24.47 | 24.47 | 3,288 | -0.13(-0.51%) |
Feb 08, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 1,068 | -0.09(-0.35%) |
Feb 07, 2018 | 24.84 | 24.84 | 24.65 | 24.68 | 2,630 | -0.05(-0.20%) |
Feb 06, 2018 | 24.54 | 24.74 | 24.54 | 24.73 | 7,754 | -0.02(-0.08%) |
Feb 05, 2018 | 24.79 | 24.79 | 24.75 | 24.75 | 2,267 | -0.09(-0.35%) |
Feb 02, 2018 | 24.86 | 24.86 | 24.83 | 24.83 | 2,143 | -0.10(-0.42%) |
Feb 01, 2018 | 24.93 | 24.96 | 24.92 | 24.94 | 15,114 | -0.03(-0.13%) |
Jan 31, 2018 | 25.08 | 25.08 | 24.93 | 24.97 | 15,264 | +0.05(+0.20%) |
Jan 30, 2018 | 24.96 | 24.96 | 24.91 | 24.92 | 5,850 | -0.10(-0.38%) |
Jan 29, 2018 | 24.98 | 25.03 | 24.98 | 25.02 | 16,935 | -0.03(-0.12%) |
Jan 26, 2018 | 25.05 | 25.06 | 25.04 | 25.05 | 3,018 | +0.02(+0.09%) |
Jan 25, 2018 | 25.05 | 25.05 | 25.01 | 25.02 | 6,374 | -0.00(-0.02%) |
Jan 24, 2018 | 25.06 | 25.07 | 25.01 | 25.03 | 3,112 | +0.02(+0.06%) |
Jan 23, 2018 | 24.99 | 25.01 | 24.99 | 25.01 | 4,094 | +0.03(+0.14%) |
Jan 22, 2018 | 24.93 | 24.98 | 24.93 | 24.98 | 7,324 | +0.05(+0.22%) |
Jan 19, 2018 | 24.94 | 24.96 | 24.92 | 24.92 | 4,955 | +0.01(+0.04%) |
Jan 18, 2018 | 24.93 | 24.93 | 24.91 | 24.91 | 2,225 | -0.00(-0.01%) |
Jan 17, 2018 | 24.91 | 24.94 | 24.89 | 24.92 | 22,478 | +0.00(+0.01%) |
Jan 16, 2018 | 24.94 | 24.94 | 24.90 | 24.92 | 10,916 | +0.05(+0.18%) |
Jan 11, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.06(+0.23%) | |
Jan 10, 2018 | 24.83 | 24.81 | 3,583 | +0.02(+0.06%) | ||
Jan 09, 2018 | 24.83 | 24.83 | 24.80 | 24.80 | 694 | +0.00(+0.00%) |
Jan 08, 2018 | 24.81 | 24.81 | 24.79 | 24.80 | 690 | +0.07(+0.29%) |
Jan 04, 2018 | 24.73 | 24.73 | 24.73 | 121 | -0.05(-0.19%) | |
Jan 03, 2018 | 24.85 | 24.85 | 24.77 | 24.77 | 12,664 | +0.02(+0.08%) |