Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.62 | 25.69 | 25.56 | 25.67 | 88,846 | +0.04(+0.16%) |
Feb 27, 2018 | 25.58 | 25.65 | 25.51 | 25.63 | 125,653 | +0.13(+0.51%) |
Feb 26, 2018 | 25.45 | 25.59 | 25.43 | 25.50 | 55,875 | +0.04(+0.16%) |
Feb 23, 2018 | 25.50 | 25.53 | 25.45 | 25.46 | 65,983 | -0.03(-0.12%) |
Feb 22, 2018 | 25.48 | 25.53 | 25.45 | 25.49 | 102,326 | +0.05(+0.18%) |
Feb 21, 2018 | 25.38 | 25.56 | 25.35 | 25.44 | 189,367 | -0.25(-0.96%) |
Feb 20, 2018 | 25.60 | 25.69 | 25.60 | 25.69 | 82,458 | +0.05(+0.20%) |
Feb 16, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.12(+0.47%) | |
Feb 15, 2018 | 25.47 | 25.54 | 25.47 | 25.52 | 44,662 | +0.07(+0.28%) |
Feb 14, 2018 | 25.46 | 25.51 | 25.44 | 25.45 | 51,998 | -0.02(-0.08%) |
Feb 13, 2018 | 25.50 | 25.55 | 25.47 | 25.47 | 32,631 | -0.06(-0.24%) |
Feb 12, 2018 | 25.52 | 25.57 | 25.52 | 25.53 | 29,931 | +0.04(+0.17%) |
Feb 09, 2018 | 25.50 | 25.58 | 25.43 | 25.49 | 119,969 | -0.10(-0.40%) |
Feb 08, 2018 | 25.57 | 25.60 | 25.57 | 25.59 | 38,231 | -0.02(-0.08%) |
Feb 07, 2018 | 25.58 | 25.60 | 25.58 | 25.61 | 49,669 | +0.00(+0.00%) |
Feb 06, 2018 | 25.58 | 25.64 | 25.58 | 25.61 | 50,979 | -0.02(-0.08%) |
Feb 05, 2018 | 25.61 | 25.65 | 25.61 | 25.63 | 50,154 | -0.04(-0.16%) |
Feb 02, 2018 | 25.65 | 25.73 | 25.61 | 25.67 | 79,479 | -0.03(-0.12%) |
Feb 01, 2018 | 25.71 | 25.73 | 25.70 | 25.70 | 17,706 | -0.04(-0.16%) |
Jan 31, 2018 | 25.66 | 25.75 | 25.64 | 25.74 | 35,609 | +0.09(+0.35%) |
Jan 30, 2018 | 25.65 | 25.74 | 25.65 | 25.65 | 51,559 | -0.09(-0.35%) |
Jan 29, 2018 | 25.76 | 25.80 | 25.68 | 25.74 | 90,567 | -0.01(-0.04%) |
Jan 26, 2018 | 25.83 | 25.84 | 25.74 | 25.75 | 68,792 | -0.09(-0.35%) |
Jan 25, 2018 | 25.80 | 25.84 | 25.72 | 25.84 | 94,500 | +0.03(+0.10%) |
Jan 24, 2018 | 25.75 | 25.85 | 25.75 | 25.81 | 73,718 | +0.03(+0.13%) |
Jan 23, 2018 | 25.75 | 25.79 | 25.72 | 25.78 | 42,512 | +0.05(+0.19%) |
Jan 22, 2018 | 25.69 | 25.75 | 25.69 | 25.73 | 56,928 | +0.02(+0.08%) |
Jan 19, 2018 | 25.50 | 25.91 | 25.50 | 25.71 | 196,653 | +0.20(+0.78%) |
Jan 18, 2018 | 25.45 | 25.57 | 25.45 | 25.51 | 48,706 | -0.03(-0.12%) |
Jan 17, 2018 | 25.51 | 25.55 | 25.51 | 25.54 | 54,875 | -0.04(-0.16%) |
Jan 16, 2018 | 25.57 | 25.65 | 25.53 | 25.58 | 44,517 | -0.08(-0.31%) |
Jan 12, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.02(+0.08%) | |
Jan 11, 2018 | 25.49 | 25.65 | 25.49 | 25.64 | 24,129 | +0.04(+0.16%) |
Jan 10, 2018 | 25.57 | 25.60 | 25.55 | 25.60 | 14,703 | +0.01(+0.04%) |
Jan 09, 2018 | 25.59 | 25.60 | 25.58 | 25.59 | 48,037 | +0.01(+0.04%) |
Jan 08, 2018 | 25.53 | 25.60 | 25.50 | 25.58 | 22,907 | +0.08(+0.31%) |
Jan 05, 2018 | 25.51 | 25.55 | 25.50 | 25.50 | 57,793 | +0.00(+0.00%) |
Jan 04, 2018 | 25.45 | 25.52 | 25.45 | 25.50 | 24,630 | +0.06(+0.24%) |
Jan 03, 2018 | 25.49 | 25.53 | 25.42 | 25.44 | 76,743 | -0.05(-0.20%) |
Jan 02, 2018 | 25.58 | 25.58 | 25.43 | 25.49 | 149,583 | +0.03(+0.12%) |
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
Dec 28, 2017 | 25.59 | 25.59 | 25.47 | 25.51 | 36,932 | -0.02(-0.08%) |
Dec 27, 2017 | 25.54 | 25.60 | 25.48 | 25.53 | 42,329 | +0.08(+0.31%) |
Dec 26, 2017 | 25.48 | 25.53 | 25.45 | 25.45 | 54,011 | -0.01(-0.04%) |
Dec 22, 2017 | 25.47 | 25.51 | 25.46 | 25.46 | 12,794 | +0.00(+0.00%) |
Dec 21, 2017 | 25.46 | 25.50 | 25.44 | 25.46 | 52,977 | +0.00(+0.00%) |
Dec 20, 2017 | 25.55 | 25.59 | 25.46 | 25.46 | 25,555 | -0.09(-0.35%) |
Dec 19, 2017 | 25.62 | 25.63 | 25.52 | 25.55 | 40,225 | -0.02(-0.08%) |
Dec 18, 2017 | 25.60 | 25.67 | 25.55 | 25.57 | 81,061 | -0.05(-0.20%) |
Dec 15, 2017 | 25.50 | 25.74 | 25.50 | 25.62 | 101,816 | +0.10(+0.39%) |
Dec 14, 2017 | 25.51 | 25.59 | 25.50 | 25.52 | 26,712 | +0.04(+0.16%) |
Dec 13, 2017 | 25.69 | 25.69 | 25.46 | 25.48 | 62,705 | -0.23(-0.89%) |
Dec 12, 2017 | 25.71 | 25.73 | 25.63 | 25.71 | 55,368 | +0.00(+0.00%) |
Dec 11, 2017 | 25.76 | 25.79 | 25.71 | 25.71 | 57,448 | -0.12(-0.46%) |
Dec 08, 2017 | 25.75 | 25.88 | 25.75 | 25.83 | 49,412 | +0.04(+0.16%) |
Dec 07, 2017 | 25.67 | 25.80 | 25.67 | 25.79 | 43,021 | +0.01(+0.04%) |
Dec 06, 2017 | 25.70 | 25.79 | 25.70 | 25.78 | 32,044 | +0.03(+0.12%) |
Dec 05, 2017 | 25.56 | 25.77 | 25.56 | 25.75 | 44,897 | +0.12(+0.47%) |
Dec 04, 2017 | 25.52 | 25.69 | 25.50 | 25.63 | 48,576 | +0.13(+0.51%) |