Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.88 | 25.88 | 25.65 | 25.75 | 52,819 | +0.05(+0.19%) |
Feb 27, 2018 | 25.65 | 25.78 | 25.65 | 25.70 | 6,036 | -0.01(-0.03%) |
Feb 26, 2018 | 25.62 | 25.76 | 25.61 | 25.71 | 10,376 | +0.17(+0.66%) |
Feb 23, 2018 | 25.50 | 25.65 | 25.50 | 25.54 | 39,084 | +0.01(+0.04%) |
Feb 22, 2018 | 25.68 | 25.68 | 25.50 | 25.53 | 8,282 | -0.01(-0.04%) |
Feb 21, 2018 | 25.49 | 25.68 | 25.49 | 25.54 | 22,100 | +0.05(+0.20%) |
Feb 20, 2018 | 25.35 | 25.54 | 25.35 | 25.49 | 8,667 | +0.15(+0.59%) |
Feb 16, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.11(-0.43%) | |
Feb 15, 2018 | 25.25 | 25.52 | 25.25 | 25.45 | 16,608 | +0.14(+0.55%) |
Feb 14, 2018 | 25.51 | 25.61 | 25.20 | 25.31 | 26,019 | -0.22(-0.86%) |
Feb 13, 2018 | 25.77 | 25.85 | 25.53 | 25.53 | 18,651 | -0.25(-0.97%) |
Feb 12, 2018 | 25.71 | 25.90 | 25.63 | 25.78 | 11,486 | -0.12(-0.46%) |
Feb 09, 2018 | 25.95 | 25.95 | 25.54 | 25.90 | 13,284 | +0.00(+0.00%) |
Feb 08, 2018 | 25.70 | 25.99 | 25.64 | 25.90 | 19,318 | +0.10(+0.39%) |
Feb 07, 2018 | 25.78 | 25.94 | 25.78 | 25.80 | 8,824 | -0.07(-0.27%) |
Feb 06, 2018 | 25.55 | 26.17 | 25.50 | 25.87 | 54,495 | -0.16(-0.61%) |
Feb 05, 2018 | 25.87 | 25.87 | 25.87 | 26.03 | 16,002 | -0.12(-0.46%) |
Feb 02, 2018 | 25.99 | 26.15 | 25.81 | 26.15 | 7,029 | +0.09(+0.35%) |
Feb 01, 2018 | 26.39 | 26.47 | 26.06 | 26.06 | 10,350 | -0.33(-1.25%) |
Jan 31, 2018 | 26.26 | 26.49 | 26.18 | 26.39 | 13,649 | +0.24(+0.92%) |
Jan 30, 2018 | 26.15 | 26.57 | 26.15 | 26.15 | 21,096 | -0.07(-0.27%) |
Jan 29, 2018 | 26.17 | 26.42 | 25.93 | 26.22 | 70,790 | -0.03(-0.11%) |
Jan 26, 2018 | 25.95 | 26.30 | 25.95 | 26.25 | 19,871 | +0.28(+1.08%) |
Jan 25, 2018 | 26.06 | 26.14 | 25.87 | 25.97 | 7,641 | -0.09(-0.35%) |
Jan 24, 2018 | 26.19 | 26.19 | 25.95 | 26.06 | 7,455 | -0.05(-0.19%) |
Jan 23, 2018 | 26.06 | 26.11 | 25.86 | 26.11 | 12,129 | +0.05(+0.19%) |
Jan 22, 2018 | 25.77 | 26.07 | 25.72 | 26.06 | 15,308 | +0.25(+0.99%) |
Jan 19, 2018 | 25.77 | 25.89 | 25.77 | 25.81 | 6,938 | +0.04(+0.14%) |
Jan 18, 2018 | 26.00 | 26.00 | 25.77 | 25.77 | 11,838 | -0.35(-1.34%) |
Jan 17, 2018 | 25.98 | 26.19 | 25.97 | 26.12 | 20,881 | -0.01(-0.04%) |
Jan 16, 2018 | 26.05 | 26.18 | 26.05 | 26.13 | 8,573 | +0.09(+0.35%) |
Jan 12, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 26.00 | 26.26 | 25.87 | 26.10 | 9,008 | +0.11(+0.44%) |
Jan 10, 2018 | 25.89 | 26.16 | 25.80 | 25.99 | 15,396 | +0.02(+0.06%) |
Jan 09, 2018 | 25.82 | 26.07 | 25.82 | 25.97 | 11,233 | +0.11(+0.43%) |
Jan 08, 2018 | 25.88 | 26.00 | 25.85 | 25.86 | 14,410 | -0.12(-0.46%) |
Jan 05, 2018 | 26.04 | 26.04 | 25.88 | 25.98 | 4,522 | +0.08(+0.30%) |
Jan 04, 2018 | 25.91 | 26.04 | 25.90 | 25.90 | 6,987 | -0.01(-0.04%) |
Jan 03, 2018 | 25.74 | 26.08 | 25.74 | 25.91 | 14,216 | +0.15(+0.58%) |
Jan 02, 2018 | 26.37 | 26.37 | 25.75 | 25.76 | 15,514 | -0.46(-1.75%) |
Dec 29, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.16(-0.61%) | |
Dec 28, 2017 | 26.20 | 26.41 | 26.20 | 26.38 | 12,734 | +0.18(+0.69%) |
Dec 27, 2017 | 26.29 | 26.42 | 26.20 | 26.20 | 17,815 | -0.13(-0.49%) |
Dec 26, 2017 | 26.26 | 26.41 | 26.24 | 26.33 | 3,528 | -0.03(-0.11%) |
Dec 22, 2017 | 26.33 | 26.47 | 26.22 | 26.36 | 14,058 | +0.13(+0.50%) |
Dec 21, 2017 | 26.19 | 26.45 | 26.19 | 26.23 | 15,307 | -0.11(-0.42%) |
Dec 20, 2017 | 26.12 | 26.34 | 26.12 | 26.34 | 25,751 | +0.12(+0.46%) |
Dec 19, 2017 | 26.30 | 26.33 | 26.15 | 26.22 | 11,554 | -0.09(-0.34%) |
Dec 18, 2017 | 26.20 | 26.34 | 26.20 | 26.31 | 9,894 | +0.04(+0.15%) |
Dec 15, 2017 | 26.09 | 26.27 | 26.09 | 26.27 | 11,395 | +0.10(+0.38%) |
Dec 14, 2017 | 26.12 | 26.23 | 26.07 | 26.17 | 4,709 | -0.46(-1.73%) |
Dec 13, 2017 | 26.55 | 26.63 | 26.36 | 26.63 | 25,377 | +0.08(+0.30%) |
Dec 12, 2017 | 26.62 | 26.62 | 26.55 | 26.55 | 1,984 | +0.10(+0.38%) |
Dec 11, 2017 | 26.52 | 26.62 | 26.45 | 26.45 | 3,228 | -0.13(-0.49%) |
Dec 08, 2017 | 26.52 | 26.60 | 26.51 | 26.58 | 7,292 | -0.07(-0.26%) |
Dec 07, 2017 | 26.59 | 26.66 | 26.59 | 26.65 | 3,027 | -0.03(-0.11%) |
Dec 06, 2017 | 26.49 | 26.68 | 26.45 | 26.68 | 21,270 | +0.20(+0.76%) |
Dec 05, 2017 | 26.38 | 26.55 | 26.38 | 26.48 | 2,430 | +0.07(+0.26%) |
Dec 04, 2017 | 26.50 | 26.50 | 26.41 | 26.41 | 5,676 | -0.13(-0.49%) |