Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.70 | 24.25 | 23.70 | 23.92 | 14,223 | +0.17(+0.72%) |
Feb 27, 2018 | 23.85 | 24.11 | 23.75 | 23.75 | 6,448 | -0.10(-0.42%) |
Feb 26, 2018 | 23.85 | 24.00 | 23.74 | 23.85 | 13,255 | -0.14(-0.58%) |
Feb 23, 2018 | 23.73 | 24.10 | 23.40 | 23.99 | 7,320 | +0.45(+1.91%) |
Feb 22, 2018 | 24.09 | 24.15 | 23.45 | 23.54 | 455,823 | -0.58(-2.41%) |
Feb 21, 2018 | 24.00 | 24.34 | 24.00 | 24.12 | 13,125 | +0.11(+0.46%) |
Feb 20, 2018 | 24.04 | 24.35 | 24.00 | 24.01 | 30,134 | -0.09(-0.37%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.20(+0.84%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.61 | 23.90 | 29,941 | -0.09(-0.38%) |
Feb 14, 2018 | 23.28 | 23.99 | 23.28 | 23.99 | 17,580 | +0.94(+4.08%) |
Feb 13, 2018 | 23.35 | 23.36 | 22.75 | 23.05 | 34,839 | -0.85(-3.56%) |
Feb 12, 2018 | 23.65 | 23.95 | 23.18 | 23.90 | 51,934 | +0.25(+1.06%) |
Feb 09, 2018 | 23.77 | 24.34 | 23.02 | 23.65 | 61,476 | -0.44(-1.83%) |
Feb 08, 2018 | 24.54 | 24.65 | 23.95 | 24.09 | 27,729 | -0.21(-0.86%) |
Feb 07, 2018 | 25.23 | 25.50 | 24.33 | 24.30 | 37,144 | -1.25(-4.88%) |
Feb 06, 2018 | 23.80 | 25.85 | 23.80 | 25.55 | 42,856 | +1.12(+4.60%) |
Feb 05, 2018 | 25.22 | 25.65 | 24.42 | 24.42 | 29,372 | -0.65(-2.60%) |
Feb 02, 2018 | 25.61 | 25.99 | 25.00 | 25.07 | 26,929 | -0.62(-2.39%) |
Feb 01, 2018 | 26.03 | 26.09 | 25.66 | 25.69 | 90,492 | -0.18(-0.70%) |
Jan 31, 2018 | 25.91 | 26.15 | 25.86 | 25.87 | 13,192 | +0.15(+0.58%) |
Jan 30, 2018 | 25.30 | 25.89 | 25.30 | 25.72 | 48,498 | -0.14(-0.54%) |
Jan 29, 2018 | 25.49 | 25.90 | 25.26 | 25.86 | 16,156 | +0.14(+0.54%) |
Jan 26, 2018 | 25.70 | 25.80 | 25.28 | 25.72 | 30,629 | +0.59(+2.35%) |
Jan 25, 2018 | 25.29 | 25.50 | 24.91 | 25.13 | 18,233 | +0.11(+0.44%) |
Jan 24, 2018 | 25.50 | 25.80 | 24.81 | 25.02 | 66,938 | -0.73(-2.83%) |
Jan 23, 2018 | 25.59 | 26.35 | 25.53 | 25.75 | 40,557 | -0.50(-1.90%) |
Jan 22, 2018 | 26.38 | 26.42 | 25.80 | 26.25 | 89,419 | -0.16(-0.61%) |
Jan 19, 2018 | 26.52 | 26.87 | 26.00 | 26.41 | 132,267 | +0.04(+0.15%) |
Jan 18, 2018 | 27.08 | 27.10 | 26.12 | 26.37 | 72,563 | -0.48(-1.79%) |
Jan 17, 2018 | 26.59 | 26.94 | 26.00 | 26.85 | 99,683 | +1.11(+4.31%) |
Jan 16, 2018 | 25.50 | 26.03 | 25.20 | 25.74 | 61,530 | +0.58(+2.31%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.47(-1.83%) | |
Jan 11, 2018 | 25.24 | 25.97 | 25.00 | 25.63 | 50,838 | +1.06(+4.31%) |
Jan 10, 2018 | 24.21 | 24.92 | 24.07 | 24.57 | 38,349 | +0.52(+2.16%) |
Jan 09, 2018 | 24.00 | 24.10 | 23.51 | 24.05 | 95,764 | +0.85(+3.67%) |
Jan 08, 2018 | 23.11 | 23.80 | 23.01 | 23.20 | 38,655 | +0.24(+1.04%) |
Jan 05, 2018 | 22.81 | 23.05 | 22.60 | 22.96 | 16,244 | +0.43(+1.91%) |
Jan 04, 2018 | 22.27 | 23.17 | 22.27 | 22.53 | 185,835 | +0.28(+1.26%) |
Jan 03, 2018 | 22.00 | 22.55 | 21.89 | 22.25 | 17,687 | +0.44(+2.02%) |
Jan 02, 2018 | 21.82 | 21.82 | 21.82 | 21.81 | 11,063 | +0.10(+0.46%) |
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.08(+0.38%) | |
Dec 28, 2017 | 21.87 | 21.87 | 21.49 | 21.63 | 10,330 | -0.32(-1.47%) |
Dec 27, 2017 | 22.00 | 22.07 | 21.95 | 21.95 | 11,449 | -0.18(-0.81%) |
Dec 26, 2017 | 22.16 | 22.60 | 22.00 | 22.13 | 10,603 | +0.03(+0.14%) |
Dec 22, 2017 | 22.16 | 22.16 | 21.94 | 22.10 | 4,748 | +0.04(+0.18%) |
Dec 21, 2017 | 22.09 | 22.15 | 21.97 | 22.06 | 10,455 | -0.01(-0.05%) |
Dec 20, 2017 | 21.92 | 22.16 | 21.92 | 22.07 | 6,176 | -0.01(-0.05%) |
Dec 19, 2017 | 22.40 | 22.40 | 21.90 | 22.08 | 34,656 | +0.04(+0.18%) |
Dec 18, 2017 | 22.10 | 22.10 | 21.90 | 22.04 | 20,616 | -0.21(-0.94%) |
Dec 15, 2017 | 22.20 | 22.35 | 22.20 | 22.25 | 8,262 | +0.14(+0.63%) |
Dec 14, 2017 | 22.15 | 22.35 | 22.10 | 22.11 | 47,289 | -0.17(-0.76%) |
Dec 13, 2017 | 22.40 | 22.44 | 22.12 | 22.28 | 19,395 | -0.12(-0.54%) |
Dec 12, 2017 | 22.20 | 22.40 | 22.10 | 22.40 | 7,830 | +0.01(+0.04%) |
Dec 11, 2017 | 22.88 | 22.88 | 22.11 | 22.39 | 41,941 | -0.41(-1.80%) |
Dec 08, 2017 | 23.12 | 23.12 | 22.51 | 22.80 | 17,078 | -0.32(-1.37%) |
Dec 07, 2017 | 22.94 | 23.26 | 22.94 | 23.12 | 23,123 | +0.39(+1.70%) |
Dec 06, 2017 | 21.98 | 22.88 | 21.98 | 22.73 | 26,765 | +1.07(+4.94%) |
Dec 05, 2017 | 21.20 | 22.10 | 21.20 | 21.66 | 363,071 | +0.54(+2.56%) |
Dec 04, 2017 | 21.03 | 21.16 | 20.86 | 21.12 | 15,101 | -0.06(-0.28%) |