Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.35 | 24.54 | 23.26 | 23.28 | 641,851 | +0.30(+1.30%) |
Feb 27, 2018 | 24.29 | 24.69 | 22.19 | 22.98 | 1,105,783 | +0.70(+3.15%) |
Feb 26, 2018 | 22.54 | 22.63 | 22.11 | 22.28 | 649,791 | -0.26(-1.16%) |
Feb 23, 2018 | 22.63 | 22.92 | 22.38 | 22.54 | 611,031 | -0.40(-1.75%) |
Feb 22, 2018 | 22.97 | 23.19 | 22.73 | 22.95 | 124,856 | +0.07(+0.29%) |
Feb 21, 2018 | 22.69 | 23.16 | 22.69 | 22.88 | 132,418 | +0.23(+1.03%) |
Feb 20, 2018 | 22.79 | 22.97 | 22.57 | 22.65 | 74,478 | -0.17(-0.74%) |
Feb 16, 2018 | 22.82 | 22.82 | 22.82 | 0 | -0.02(-0.08%) | |
Feb 15, 2018 | 22.95 | 22.95 | 22.50 | 22.83 | 107,092 | +0.13(+0.58%) |
Feb 14, 2018 | 22.44 | 23.21 | 22.40 | 22.70 | 148,072 | +0.14(+0.62%) |
Feb 13, 2018 | 22.38 | 22.68 | 22.32 | 22.56 | 133,371 | +0.06(+0.25%) |
Feb 12, 2018 | 22.69 | 22.72 | 22.32 | 22.51 | 391,477 | -0.12(-0.54%) |
Feb 09, 2018 | 22.40 | 22.85 | 22.08 | 22.63 | 277,851 | +0.48(+2.15%) |
Feb 08, 2018 | 23.14 | 23.14 | 22.15 | 22.15 | 192,239 | -0.99(-4.28%) |
Feb 07, 2018 | 23.21 | 23.21 | 23.06 | 23.14 | 208,446 | -0.08(-0.36%) |
Feb 06, 2018 | 22.51 | 23.46 | 22.40 | 23.23 | 352,666 | -0.19(-0.80%) |
Feb 05, 2018 | 24.27 | 24.31 | 23.22 | 23.41 | 259,871 | -1.02(-4.17%) |
Feb 02, 2018 | 24.76 | 24.89 | 24.42 | 24.43 | 296,426 | -0.54(-2.17%) |
Feb 01, 2018 | 24.22 | 25.02 | 24.01 | 24.98 | 247,406 | +0.66(+2.73%) |
Jan 31, 2018 | 24.48 | 24.67 | 24.23 | 24.31 | 176,795 | +0.03(+0.12%) |
Jan 30, 2018 | 24.27 | 24.27 | 24.14 | 24.28 | 154,102 | -0.22(-0.88%) |
Jan 29, 2018 | 24.44 | 24.74 | 24.37 | 24.50 | 203,100 | -0.07(-0.30%) |
Jan 26, 2018 | 24.76 | 24.85 | 24.37 | 24.57 | 164,995 | -0.02(-0.08%) |
Jan 25, 2018 | 24.70 | 24.81 | 24.39 | 24.59 | 533,287 | +0.05(+0.19%) |
Jan 24, 2018 | 24.85 | 24.99 | 24.36 | 24.55 | 252,142 | -0.22(-0.87%) |
Jan 23, 2018 | 24.47 | 24.80 | 24.38 | 24.76 | 167,293 | +0.19(+0.76%) |
Jan 22, 2018 | 24.56 | 24.63 | 24.23 | 24.57 | 119,722 | -0.05(-0.19%) |
Jan 19, 2018 | 24.44 | 24.80 | 24.28 | 24.62 | 165,558 | +0.15(+0.61%) |
Jan 18, 2018 | 24.68 | 24.76 | 24.42 | 24.47 | 121,878 | -0.16(-0.65%) |
Jan 17, 2018 | 24.77 | 24.84 | 24.45 | 24.63 | 138,028 | +0.07(+0.30%) |
Jan 16, 2018 | 25.50 | 25.57 | 24.55 | 24.56 | 160,330 | -0.75(-2.96%) |
Jan 12, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.21(+0.86%) | |
Jan 11, 2018 | 24.42 | 25.22 | 24.22 | 25.09 | 149,157 | +0.73(+2.99%) |
Jan 10, 2018 | 24.23 | 24.36 | 190,149 | -0.36(-1.44%) | ||
Jan 09, 2018 | 25.25 | 25.25 | 24.70 | 24.71 | 110,522 | -0.49(-1.93%) |
Jan 08, 2018 | 25.11 | 25.31 | 24.83 | 25.20 | 173,756 | +0.04(+0.15%) |
Jan 05, 2018 | 25.49 | 25.49 | 24.79 | 25.16 | 155,637 | -0.32(-1.25%) |
Jan 04, 2018 | 25.58 | 25.89 | 25.27 | 25.48 | 118,696 | +0.05(+0.18%) |
Jan 03, 2018 | 25.60 | 26.02 | 25.36 | 25.43 | 157,075 | -0.26(-1.02%) |
Jan 02, 2018 | 25.45 | 25.93 | 25.45 | 25.70 | 321,330 | +0.27(+1.07%) |
Dec 29, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.76(-2.89%) | |
Dec 28, 2017 | 26.23 | 26.81 | 26.00 | 26.18 | 152,478 | +0.07(+0.29%) |
Dec 27, 2017 | 25.91 | 26.25 | 25.87 | 26.11 | 172,946 | +0.20(+0.76%) |
Dec 26, 2017 | 26.07 | 26.19 | 25.87 | 25.91 | 159,146 | -0.16(-0.61%) |
Dec 22, 2017 | 26.16 | 26.32 | 26.01 | 26.07 | 121,261 | -0.02(-0.07%) |
Dec 21, 2017 | 25.91 | 26.20 | 25.84 | 26.09 | 234,119 | +0.23(+0.90%) |
Dec 20, 2017 | 26.06 | 26.23 | 25.80 | 25.86 | 187,480 | -0.20(-0.75%) |
Dec 19, 2017 | 25.86 | 26.24 | 25.59 | 26.05 | 328,087 | +0.30(+1.16%) |
Dec 18, 2017 | 25.44 | 25.84 | 25.44 | 25.75 | 204,268 | +0.57(+2.26%) |
Dec 15, 2017 | 25.48 | 25.67 | 25.13 | 25.18 | 646,757 | -0.20(-0.77%) |
Dec 14, 2017 | 26.01 | 26.12 | 25.27 | 25.38 | 238,558 | -0.63(-2.44%) |
Dec 13, 2017 | 26.06 | 26.31 | 25.58 | 26.01 | 379,511 | +0.00(+0.00%) |
Dec 12, 2017 | 26.21 | 26.28 | 25.65 | 26.01 | 370,231 | -0.07(-0.25%) |
Dec 11, 2017 | 26.28 | 26.38 | 25.47 | 26.08 | 131,642 | -0.21(-0.78%) |
Dec 08, 2017 | 26.11 | 26.34 | 26.01 | 26.28 | 146,012 | +0.26(+1.00%) |
Dec 07, 2017 | 26.28 | 26.50 | 25.97 | 26.02 | 200,726 | -0.38(-1.45%) |
Dec 06, 2017 | 26.16 | 26.56 | 26.10 | 26.41 | 155,532 | +0.23(+0.89%) |
Dec 05, 2017 | 26.50 | 26.50 | 26.02 | 26.17 | 205,925 | -0.32(-1.20%) |
Dec 04, 2017 | 26.30 | 27.02 | 26.30 | 26.49 | 423,963 | +0.47(+1.79%) |