Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.95 | 23.95 | 23.40 | 23.45 | 110,757 | -0.20(-0.85%) |
Feb 27, 2018 | 24.55 | 24.55 | 23.60 | 23.65 | 5,843 | -1.00(-4.06%) |
Feb 26, 2018 | 23.75 | 24.65 | 23.37 | 24.65 | 9,628 | +1.30(+5.57%) |
Feb 23, 2018 | 23.60 | 23.60 | 23.20 | 23.35 | 3,454 | -0.35(-1.48%) |
Feb 22, 2018 | 25.00 | 25.00 | 23.45 | 23.70 | 5,682 | -0.10(-0.42%) |
Feb 21, 2018 | 23.40 | 23.95 | 23.40 | 23.80 | 3,798 | +0.30(+1.28%) |
Feb 20, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 4,699 | +0.40(+1.73%) |
Feb 16, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.55(-2.33%) | |
Feb 15, 2018 | 23.20 | 23.65 | 23.20 | 23.65 | 1,069 | +1.25(+5.58%) |
Feb 14, 2018 | 22.90 | 23.65 | 22.25 | 22.40 | 9,464 | -0.55(-2.40%) |
Feb 13, 2018 | 22.55 | 24.02 | 22.55 | 22.95 | 2,503 | +0.15(+0.66%) |
Feb 12, 2018 | 22.45 | 22.90 | 22.40 | 22.80 | 3,854 | +0.50(+2.24%) |
Feb 09, 2018 | 22.30 | 22.75 | 22.25 | 22.30 | 5,825 | +0.05(+0.22%) |
Feb 08, 2018 | 22.25 | 22.30 | 22.25 | 22.25 | 5,919 | -0.10(-0.45%) |
Feb 07, 2018 | 22.50 | 22.70 | 22.35 | 22.35 | 6,726 | -0.20(-0.89%) |
Feb 06, 2018 | 22.35 | 22.95 | 22.35 | 22.55 | 11,185 | -0.60(-2.59%) |
Feb 05, 2018 | 23.50 | 23.60 | 23.15 | 23.15 | 4,107 | -0.40(-1.70%) |
Feb 02, 2018 | 23.65 | 23.65 | 23.30 | 23.55 | 9,567 | -0.10(-0.42%) |
Feb 01, 2018 | 23.55 | 23.80 | 23.55 | 23.65 | 12,987 | -0.10(-0.42%) |
Jan 31, 2018 | 23.75 | 23.95 | 23.55 | 23.75 | 10,494 | -0.25(-1.04%) |
Jan 30, 2018 | 23.80 | 24.00 | 23.65 | 24.00 | 2,500 | +0.25(+1.05%) |
Jan 29, 2018 | 24.60 | 24.65 | 23.30 | 23.75 | 17,785 | -1.05(-4.23%) |
Jan 26, 2018 | 25.00 | 25.00 | 24.40 | 24.80 | 6,077 | +0.10(+0.40%) |
Jan 25, 2018 | 24.95 | 25.00 | 24.90 | 24.70 | 10,348 | +0.10(+0.41%) |
Jan 24, 2018 | 24.75 | 25.00 | 24.60 | 24.60 | 1,761 | +0.00(+0.00%) |
Jan 23, 2018 | 24.50 | 24.80 | 24.50 | 24.60 | 1,969 | +0.30(+1.23%) |
Jan 22, 2018 | 24.80 | 24.80 | 24.30 | 24.30 | 1,518 | -0.40(-1.62%) |
Jan 19, 2018 | 23.75 | 24.90 | 23.75 | 24.70 | 4,550 | +0.75(+3.13%) |
Jan 18, 2018 | 24.39 | 24.40 | 23.88 | 23.95 | 4,223 | -0.45(-1.84%) |
Jan 17, 2018 | 24.35 | 24.60 | 24.15 | 24.40 | 3,364 | +0.10(+0.41%) |
Jan 16, 2018 | 24.86 | 24.86 | 24.30 | 24.30 | 3,246 | -0.60(-2.41%) |
Jan 12, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.90 | 24.45 | 24.90 | 2,921 | +0.45(+1.84%) | |
Jan 10, 2018 | 24.45 | 24.10 | 24.45 | 1,686 | +0.35(+1.45%) | |
Jan 09, 2018 | 25.05 | 25.19 | 24.10 | 24.10 | 7,346 | -0.95(-3.79%) |
Jan 08, 2018 | 24.95 | 25.30 | 24.65 | 25.05 | 4,729 | +0.35(+1.42%) |
Jan 05, 2018 | 24.95 | 24.95 | 24.50 | 24.70 | 2,490 | +0.20(+0.82%) |
Jan 04, 2018 | 24.10 | 24.75 | 24.10 | 24.50 | 14,742 | +0.35(+1.45%) |
Jan 03, 2018 | 24.95 | 24.95 | 23.85 | 24.15 | 2,130 | -0.70(-2.82%) |
Jan 02, 2018 | 25.40 | 24.75 | 24.85 | 5,395 | +0.10(+0.40%) | |
Dec 29, 2017 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) | |
Dec 28, 2017 | 24.90 | 25.30 | 24.90 | 25.25 | 4,735 | +0.25(+1.00%) |
Dec 26, 2017 | 25.00 | 25.00 | 25.00 | 242 | -0.10(-0.40%) | |
Dec 22, 2017 | 25.25 | 25.30 | 25.10 | 25.10 | 3,781 | -0.05(-0.20%) |
Dec 21, 2017 | 25.15 | 25.25 | 25.15 | 25.15 | 2,453 | -0.05(-0.20%) |
Dec 20, 2017 | 25.00 | 25.25 | 25.00 | 25.20 | 2,595 | +0.10(+0.40%) |
Dec 19, 2017 | 25.10 | 25.30 | 24.85 | 25.10 | 3,757 | -0.15(-0.59%) |
Dec 18, 2017 | 25.11 | 25.30 | 25.11 | 25.25 | 6,601 | +0.30(+1.20%) |
Dec 15, 2017 | 25.00 | 25.30 | 24.95 | 24.95 | 23,784 | -0.10(-0.40%) |
Dec 14, 2017 | 24.95 | 25.15 | 24.60 | 25.05 | 5,159 | -0.25(-0.99%) |
Dec 13, 2017 | 24.55 | 25.30 | 24.55 | 25.30 | 5,334 | +0.90(+3.69%) |
Dec 12, 2017 | 24.50 | 24.70 | 24.30 | 24.40 | 5,177 | +0.05(+0.21%) |
Dec 11, 2017 | 25.15 | 25.15 | 24.35 | 24.35 | 5,144 | -0.80(-3.18%) |
Dec 08, 2017 | 24.80 | 25.30 | 24.80 | 25.15 | 4,251 | +0.45(+1.82%) |
Dec 07, 2017 | 24.95 | 25.00 | 24.70 | 24.70 | 5,508 | -0.25(-1.00%) |
Dec 06, 2017 | 24.85 | 24.95 | 24.76 | 24.95 | 5,358 | -0.30(-1.19%) |
Dec 05, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 5,017 | -0.35(-1.37%) |
Dec 04, 2017 | 26.00 | 26.00 | 25.60 | 25.60 | 1,967 | -0.10(-0.39%) |