Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.75 | 23.78 | 23.51 | 23.51 | 554,360 | -0.14(-0.61%) |
Feb 27, 2018 | 23.80 | 23.84 | 23.64 | 23.65 | 862,454 | -0.25(-1.03%) |
Feb 26, 2018 | 23.81 | 23.91 | 23.74 | 23.90 | 417,825 | +0.14(+0.57%) |
Feb 23, 2018 | 23.64 | 23.77 | 23.59 | 23.76 | 377,415 | +0.20(+0.86%) |
Feb 22, 2018 | 23.56 | 1,073,734 | +0.07(+0.29%) | |||
Feb 21, 2018 | 23.59 | 23.70 | 23.49 | 23.49 | 773,596 | -0.02(-0.07%) |
Feb 20, 2018 | 23.51 | 23.62 | 23.47 | 23.51 | 504,296 | -0.12(-0.50%) |
Feb 16, 2018 | 23.63 | 23.63 | 23.63 | 0 | +0.20(+0.87%) | |
Feb 15, 2018 | 23.43 | 23.48 | 23.30 | 23.42 | 773,949 | +0.05(+0.22%) |
Feb 14, 2018 | 23.12 | 23.41 | 23.12 | 23.37 | 1,498,264 | +0.25(+1.06%) |
Feb 13, 2018 | 23.08 | 23.15 | 23.02 | 23.13 | 1,178,022 | -0.15(-0.66%) |
Feb 12, 2018 | 23.18 | 23.30 | 23.13 | 23.28 | 862,142 | +0.20(+0.88%) |
Feb 09, 2018 | 23.02 | 23.12 | 22.53 | 23.08 | 2,359,248 | +0.16(+0.70%) |
Feb 08, 2018 | 23.41 | 23.41 | 22.91 | 22.91 | 2,051,711 | -0.58(-2.45%) |
Feb 07, 2018 | 23.41 | 23.68 | 23.41 | 23.49 | 814,505 | -0.10(-0.43%) |
Feb 06, 2018 | 23.13 | 23.63 | 23.11 | 23.59 | 1,440,784 | +0.36(+1.57%) |
Feb 05, 2018 | 23.74 | 23.82 | 22.96 | 23.23 | 2,164,754 | -0.64(-2.66%) |
Feb 02, 2018 | 24.13 | 24.16 | 23.86 | 23.86 | 1,315,424 | -0.44(-1.81%) |
Feb 01, 2018 | 24.33 | 24.40 | 24.26 | 24.30 | 542,804 | -0.14(-0.59%) |
Jan 31, 2018 | 24.53 | 24.55 | 24.42 | 24.45 | 1,010,740 | -0.05(-0.21%) |
Jan 30, 2018 | 24.56 | 24.58 | 24.54 | 24.50 | 1,571,271 | -0.22(-0.89%) |
Jan 29, 2018 | 24.76 | 24.77 | 24.69 | 24.72 | 1,031,229 | -0.14(-0.58%) |
Jan 26, 2018 | 24.77 | 24.87 | 24.75 | 24.86 | 811,068 | +0.17(+0.69%) |
Jan 25, 2018 | 24.77 | 24.79 | 24.60 | 24.69 | 1,309,086 | -0.10(-0.41%) |
Jan 24, 2018 | 24.91 | 24.91 | 24.70 | 24.80 | 1,142,471 | -0.19(-0.75%) |
Jan 23, 2018 | 24.98 | 25.01 | 24.93 | 24.98 | 866,500 | +0.00(+0.00%) |
Jan 22, 2018 | 24.91 | 25.01 | 24.88 | 24.98 | 638,038 | +0.06(+0.24%) |
Jan 19, 2018 | 24.86 | 24.92 | 24.82 | 24.92 | 600,703 | +0.19(+0.75%) |
Jan 18, 2018 | 24.73 | 24.77 | 24.66 | 24.74 | 726,939 | -0.03(-0.10%) |
Jan 17, 2018 | 24.74 | 24.81 | 24.66 | 24.76 | 989,219 | +0.14(+0.59%) |
Jan 16, 2018 | 24.78 | 24.83 | 24.60 | 24.62 | 1,712,063 | -0.14(-0.55%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.03(+0.14%) | |
Jan 11, 2018 | 24.65 | 24.74 | 24.64 | 24.72 | 2,478,632 | +0.03(+0.14%) |
Jan 10, 2018 | 24.73 | 24.74 | 24.67 | 24.69 | 8,203,282 | -0.12(-0.48%) |
Jan 09, 2018 | 24.78 | 24.81 | 24.73 | 24.80 | 1,056,440 | +0.10(+0.41%) |
Jan 08, 2018 | 24.68 | 24.71 | 24.64 | 24.70 | 987,539 | +0.05(+0.21%) |
Jan 05, 2018 | 24.63 | 24.68 | 24.58 | 24.65 | 1,837,102 | +0.19(+0.76%) |
Jan 04, 2018 | 24.49 | 24.52 | 24.45 | 24.47 | 1,592,422 | +0.17(+0.70%) |
Jan 03, 2018 | 24.15 | 24.30 | 24.15 | 24.30 | 861,493 | +0.17(+0.70%) |
Jan 02, 2018 | 24.05 | 24.13 | 24.04 | 24.13 | 636,300 | +0.03(+0.14%) |
Dec 29, 2017 | 24.09 | 24.09 | 24.09 | 0 | -0.08(-0.35%) | |
Dec 28, 2017 | 24.20 | 24.24 | 24.16 | 24.18 | 617,988 | -0.05(-0.21%) |
Dec 27, 2017 | 24.19 | 24.25 | 24.18 | 24.23 | 307,918 | +0.00(+0.00%) |
Dec 26, 2017 | 24.22 | 24.27 | 24.20 | 24.23 | 216,048 | +0.00(+0.00%) |
Dec 22, 2017 | 24.19 | 24.24 | 24.18 | 24.23 | 277,361 | +0.04(+0.18%) |
Dec 21, 2017 | 24.16 | 24.28 | 24.14 | 24.19 | 400,236 | +0.11(+0.46%) |
Dec 20, 2017 | 24.18 | 24.21 | 24.04 | 24.08 | 454,784 | -0.13(-0.53%) |
Dec 19, 2017 | 24.28 | 24.31 | 24.19 | 24.20 | 321,413 | -0.08(-0.33%) |
Dec 18, 2017 | 24.22 | 24.32 | 24.22 | 24.28 | 432,740 | +0.24(+0.98%) |
Dec 15, 2017 | 24.00 | 24.09 | 23.96 | 24.05 | 1,085,351 | +0.08(+0.35%) |
Dec 14, 2017 | 24.10 | 24.14 | 23.95 | 23.96 | 812,529 | -0.12(-0.49%) |
Dec 13, 2017 | 24.18 | 24.19 | 24.06 | 24.08 | 383,388 | -0.09(-0.38%) |
Dec 12, 2017 | 24.12 | 24.20 | 24.11 | 24.17 | 276,003 | +0.03(+0.14%) |
Dec 11, 2017 | 24.09 | 24.14 | 24.06 | 24.14 | 499,307 | +0.08(+0.31%) |
Dec 08, 2017 | 24.05 | 24.09 | 24.01 | 24.06 | 608,184 | +0.16(+0.67%) |
Dec 07, 2017 | 23.86 | 23.92 | 23.85 | 23.90 | 507,708 | +0.04(+0.18%) |
Dec 06, 2017 | 23.83 | 23.91 | 23.81 | 23.86 | 591,398 | +0.06(+0.25%) |
Dec 05, 2017 | 23.87 | 23.91 | 23.80 | 23.80 | 1,043,856 | -0.05(-0.21%) |
Dec 04, 2017 | 23.96 | 23.99 | 23.85 | 23.85 | 694,541 | +0.05(+0.21%) |