Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.99 | 24.11 | 22.64 | 22.96 | 454,260 | -1.01(-4.21%) |
Feb 27, 2018 | 24.27 | 24.56 | 23.85 | 23.97 | 125,598 | -0.34(-1.40%) |
Feb 26, 2018 | 24.15 | 24.53 | 24.11 | 24.31 | 81,413 | +0.20(+0.83%) |
Feb 23, 2018 | 24.80 | 24.80 | 23.91 | 24.11 | 143,989 | -0.49(-1.99%) |
Feb 22, 2018 | 24.90 | 24.15 | 24.60 | 73,126 | +0.24(+0.99%) | |
Feb 21, 2018 | 24.20 | 24.92 | 23.54 | 24.36 | 93,765 | +0.10(+0.41%) |
Feb 20, 2018 | 23.91 | 24.52 | 23.91 | 24.26 | 153,232 | +0.12(+0.50%) |
Feb 16, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.17(-0.70%) | |
Feb 15, 2018 | 24.38 | 24.38 | 23.91 | 24.31 | 80,078 | +0.18(+0.75%) |
Feb 14, 2018 | 23.50 | 24.16 | 23.46 | 24.13 | 88,489 | +0.37(+1.56%) |
Feb 13, 2018 | 23.42 | 24.00 | 23.31 | 23.76 | 83,909 | +0.19(+0.81%) |
Feb 12, 2018 | 23.95 | 23.95 | 23.26 | 23.57 | 129,069 | -0.32(-1.34%) |
Feb 09, 2018 | 24.16 | 24.24 | 23.53 | 23.89 | 169,566 | -0.02(-0.08%) |
Feb 08, 2018 | 24.05 | 24.27 | 23.82 | 23.91 | 257,131 | -0.10(-0.42%) |
Feb 07, 2018 | 23.81 | 24.18 | 23.81 | 24.01 | 153,173 | +0.16(+0.67%) |
Feb 06, 2018 | 22.96 | 24.01 | 22.52 | 23.85 | 177,816 | -0.23(-0.96%) |
Feb 05, 2018 | 24.62 | 24.73 | 23.70 | 24.08 | 200,940 | -0.77(-3.10%) |
Feb 02, 2018 | 24.89 | 25.00 | 24.40 | 24.85 | 173,947 | -0.27(-1.07%) |
Feb 01, 2018 | 25.02 | 25.40 | 24.80 | 25.12 | 70,074 | +0.04(+0.16%) |
Jan 31, 2018 | 25.50 | 26.08 | 25.03 | 25.08 | 100,472 | -0.25(-0.99%) |
Jan 30, 2018 | 25.46 | 25.46 | 25.46 | 25.33 | 93,830 | -0.27(-1.05%) |
Jan 29, 2018 | 25.55 | 25.72 | 25.30 | 25.60 | 80,780 | +0.01(+0.04%) |
Jan 26, 2018 | 25.64 | 25.86 | 25.28 | 25.59 | 70,214 | +0.08(+0.31%) |
Jan 25, 2018 | 25.50 | 25.52 | 25.02 | 25.51 | 98,743 | +0.11(+0.43%) |
Jan 24, 2018 | 25.69 | 26.05 | 25.22 | 25.40 | 96,948 | -0.26(-1.01%) |
Jan 23, 2018 | 26.00 | 26.25 | 25.55 | 25.66 | 76,834 | -0.26(-1.00%) |
Jan 22, 2018 | 25.97 | 25.45 | 25.92 | 75,663 | -0.05(-0.19%) | |
Jan 19, 2018 | 25.35 | 25.98 | 23.43 | 25.97 | 128,084 | +0.58(+2.28%) |
Jan 18, 2018 | 25.81 | 24.67 | 25.39 | 100,288 | -0.42(-1.63%) | |
Jan 17, 2018 | 25.95 | 26.12 | 25.51 | 25.81 | 107,132 | +0.14(+0.55%) |
Jan 16, 2018 | 26.49 | 26.75 | 25.66 | 25.67 | 78,473 | -0.67(-2.54%) |
Jan 12, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.69 | 26.41 | 25.62 | 26.21 | 129,627 | +0.56(+2.18%) |
Jan 10, 2018 | 25.86 | 25.98 | 25.54 | 25.65 | 97,872 | -0.25(-0.97%) |
Jan 09, 2018 | 25.92 | 26.16 | 25.41 | 25.90 | 105,681 | +0.04(+0.15%) |
Jan 08, 2018 | 25.42 | 25.95 | 25.07 | 25.86 | 179,784 | +0.38(+1.49%) |
Jan 05, 2018 | 25.60 | 25.60 | 25.04 | 25.48 | 123,941 | -0.01(-0.04%) |
Jan 04, 2018 | 25.50 | 25.57 | 25.23 | 25.49 | 105,980 | +0.19(+0.75%) |
Jan 03, 2018 | 25.34 | 25.64 | 25.25 | 25.30 | 166,097 | -0.10(-0.39%) |
Jan 02, 2018 | 25.52 | 25.68 | 25.13 | 25.40 | 161,916 | -0.03(-0.12%) |
Dec 29, 2017 | 25.43 | 25.43 | 25.43 | 0 | -0.18(-0.70%) | |
Dec 28, 2017 | 25.58 | 25.62 | 25.31 | 25.61 | 174,910 | +0.04(+0.16%) |
Dec 27, 2017 | 25.05 | 25.61 | 24.76 | 25.57 | 222,173 | +0.51(+2.04%) |
Dec 26, 2017 | 25.15 | 25.43 | 24.84 | 25.06 | 92,715 | -0.06(-0.24%) |
Dec 22, 2017 | 25.17 | 25.27 | 24.78 | 25.12 | 162,737 | -0.06(-0.24%) |
Dec 21, 2017 | 25.89 | 25.90 | 24.92 | 25.18 | 201,046 | -0.59(-2.29%) |
Dec 20, 2017 | 25.49 | 26.10 | 25.21 | 25.77 | 168,808 | +0.31(+1.22%) |
Dec 19, 2017 | 26.22 | 26.22 | 25.37 | 25.46 | 155,126 | -0.80(-3.05%) |
Dec 18, 2017 | 25.81 | 26.29 | 25.67 | 26.26 | 144,605 | +0.70(+2.74%) |
Dec 15, 2017 | 25.37 | 25.89 | 25.37 | 25.56 | 565,693 | +0.26(+1.03%) |
Dec 14, 2017 | 25.94 | 25.94 | 25.02 | 25.30 | 178,981 | -0.64(-2.47%) |
Dec 13, 2017 | 26.00 | 26.30 | 25.15 | 25.94 | 165,190 | -0.13(-0.50%) |
Dec 12, 2017 | 26.77 | 26.79 | 26.02 | 26.07 | 197,174 | -0.71(-2.65%) |
Dec 11, 2017 | 27.36 | 27.36 | 26.75 | 26.78 | 130,665 | -0.44(-1.62%) |
Dec 08, 2017 | 27.22 | 27.46 | 27.07 | 27.22 | 89,355 | +0.23(+0.85%) |
Dec 07, 2017 | 27.33 | 27.49 | 26.94 | 26.99 | 132,126 | -0.33(-1.21%) |
Dec 06, 2017 | 26.85 | 27.40 | 26.80 | 27.32 | 103,054 | +0.37(+1.37%) |
Dec 05, 2017 | 27.43 | 27.43 | 26.81 | 26.95 | 115,639 | -0.48(-1.75%) |
Dec 04, 2017 | 27.55 | 27.93 | 27.24 | 27.43 | 105,580 | +0.18(+0.66%) |