Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.52 | 23.97 | 23.45 | 23.96 | 3,641,871 | +0.61(+2.60%) |
Jan 30, 2018 | 23.42 | 23.54 | 23.36 | 23.36 | 1,006,892 | -0.25(-1.08%) |
Jan 29, 2018 | 23.92 | 23.92 | 23.58 | 23.61 | 1,051,508 | -0.32(-1.35%) |
Jan 26, 2018 | 24.17 | 24.22 | 23.77 | 23.93 | 1,122,098 | -0.16(-0.68%) |
Jan 25, 2018 | 24.12 | 24.18 | 23.96 | 24.10 | 992,405 | -0.11(-0.46%) |
Jan 24, 2018 | 24.46 | 24.46 | 24.11 | 24.21 | 826,277 | -0.25(-1.01%) |
Jan 23, 2018 | 24.31 | 24.48 | 24.25 | 24.46 | 1,633,632 | +0.25(+1.05%) |
Jan 22, 2018 | 23.84 | 24.22 | 23.68 | 24.20 | 2,086,024 | +0.31(+1.32%) |
Jan 19, 2018 | 24.11 | 24.22 | 23.77 | 23.89 | 1,643,446 | -0.17(-0.72%) |
Jan 18, 2018 | 24.33 | 24.33 | 24.05 | 24.06 | 1,239,468 | -0.27(-1.11%) |
Jan 17, 2018 | 24.47 | 24.47 | 24.14 | 24.33 | 1,407,115 | -0.17(-0.70%) |
Jan 16, 2018 | 24.69 | 24.87 | 24.43 | 24.50 | 1,763,999 | -0.13(-0.55%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.01 | 25.21 | 24.98 | 25.04 | 1,043,170 | +0.05(+0.18%) |
Jan 10, 2018 | 25.08 | 24.83 | 24.99 | 947,826 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.35 | 25.37 | 25.04 | 25.08 | 1,140,110 | -0.31(-1.21%) |
Jan 08, 2018 | 25.00 | 25.39 | 24.89 | 25.39 | 1,546,135 | +0.31(+1.23%) |
Jan 05, 2018 | 24.98 | 25.13 | 24.93 | 25.08 | 744,065 | +0.13(+0.54%) |
Jan 04, 2018 | 25.59 | 25.59 | 24.90 | 24.95 | 599,871 | -0.67(-2.60%) |
Jan 03, 2018 | 25.47 | 25.61 | 25.40 | 25.61 | 831,241 | +0.19(+0.77%) |
Jan 02, 2018 | 25.73 | 25.73 | 25.46 | 25.42 | 765,021 | -0.25(-0.99%) |
Dec 29, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.46 | 25.65 | 25.28 | 25.64 | 683,826 | +0.22(+0.88%) |
Dec 27, 2017 | 25.30 | 25.49 | 25.15 | 25.42 | 742,537 | +0.13(+0.53%) |
Dec 26, 2017 | 25.07 | 25.34 | 25.04 | 25.28 | 400,411 | +0.16(+0.66%) |
Dec 22, 2017 | 25.04 | 25.41 | 24.81 | 25.12 | 766,892 | +0.17(+0.69%) |
Dec 21, 2017 | 25.10 | 25.10 | 24.89 | 24.95 | 760,607 | -0.11(-0.45%) |
Dec 20, 2017 | 25.52 | 25.64 | 25.04 | 25.06 | 989,456 | -0.47(-1.85%) |
Dec 19, 2017 | 25.97 | 26.03 | 25.40 | 25.53 | 733,580 | -0.42(-1.62%) |
Dec 18, 2017 | 25.81 | 26.27 | 25.81 | 25.95 | 907,348 | +0.22(+0.84%) |
Dec 15, 2017 | 25.83 | 25.83 | 25.58 | 25.73 | 1,395,535 | +0.19(+0.73%) |
Dec 14, 2017 | 25.72 | 25.73 | 25.47 | 25.55 | 1,283,600 | -0.14(-0.55%) |
Dec 13, 2017 | 25.86 | 25.96 | 25.64 | 25.69 | 861,002 | -0.10(-0.38%) |
Dec 12, 2017 | 25.84 | 25.95 | 25.59 | 25.78 | 1,317,202 | -0.03(-0.12%) |
Dec 11, 2017 | 25.89 | 25.92 | 25.77 | 25.81 | 751,664 | -0.04(-0.14%) |
Dec 08, 2017 | 25.93 | 25.95 | 25.78 | 25.85 | 987,870 | +0.01(+0.06%) |
Dec 07, 2017 | 25.77 | 25.94 | 25.67 | 25.84 | 1,684,079 | +0.10(+0.38%) |
Dec 06, 2017 | 25.86 | 25.87 | 25.50 | 25.74 | 805,955 | -0.07(-0.26%) |
Dec 05, 2017 | 26.40 | 26.44 | 25.79 | 25.81 | 1,115,654 | -0.62(-2.34%) |
Dec 04, 2017 | 26.54 | 26.67 | 26.36 | 26.42 | 1,139,974 | -0.04(-0.17%) |
Dec 01, 2017 | 26.57 | 26.68 | 26.23 | 26.47 | 1,172,584 | -0.04(-0.17%) |
Nov 30, 2017 | 26.60 | 26.63 | 26.37 | 26.51 | 2,343,676 | +0.03(+0.11%) |
Nov 29, 2017 | 26.30 | 26.53 | 26.24 | 26.48 | 2,105,217 | +0.22(+0.82%) |
Nov 28, 2017 | 26.51 | 26.51 | 26.22 | 26.27 | 2,506,453 | -0.28(-1.07%) |
Nov 27, 2017 | 26.61 | 26.67 | 26.42 | 26.55 | 1,685,435 | +0.04(+0.17%) |
Nov 24, 2017 | 26.61 | 26.64 | 26.45 | 26.51 | 623,401 | -0.04(-0.14%) |
Nov 22, 2017 | 26.47 | 26.71 | 26.42 | 26.54 | 1,510,617 | +0.02(+0.08%) |
Nov 21, 2017 | 26.39 | 26.53 | 26.33 | 26.52 | 1,425,845 | +0.16(+0.62%) |
Nov 20, 2017 | 26.01 | 26.44 | 25.64 | 26.36 | 3,197,898 | -0.02(-0.08%) |
Nov 17, 2017 | 26.45 | 26.47 | 26.31 | 26.38 | 1,226,697 | -0.10(-0.39%) |
Nov 16, 2017 | 26.31 | 26.49 | 26.24 | 26.48 | 1,461,465 | +0.18(+0.68%) |
Nov 15, 2017 | 26.42 | 26.53 | 26.27 | 26.31 | 1,175,335 | -0.18(-0.67%) |
Nov 14, 2017 | 26.36 | 26.60 | 26.28 | 26.48 | 991,455 | +0.11(+0.42%) |
Nov 13, 2017 | 26.19 | 26.43 | 26.13 | 26.37 | 1,322,045 | +0.24(+0.91%) |
Nov 10, 2017 | 26.13 | 26.40 | 26.09 | 26.13 | 750,399 | -0.13(-0.48%) |
Nov 09, 2017 | 26.01 | 26.36 | 26.01 | 26.26 | 1,255,709 | +0.19(+0.74%) |
Nov 08, 2017 | 25.99 | 26.15 | 25.85 | 26.07 | 1,024,533 | +0.16(+0.60%) |
Nov 07, 2017 | 25.81 | 26.10 | 25.68 | 25.91 | 1,405,137 | +0.13(+0.52%) |
Nov 06, 2017 | 25.58 | 25.91 | 25.55 | 25.78 | 1,635,057 | +0.27(+1.05%) |
Nov 03, 2017 | 25.08 | 25.63 | 25.08 | 25.51 | 1,702,423 | +0.22(+0.88%) |
Nov 02, 2017 | 25.08 | 25.49 | 24.78 | 25.29 | 2,074,473 | +0.20(+0.80%) |