Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.94 | 26.97 | 26.62 | 26.70 | 156,124 | -0.06(-0.24%) |
Jan 30, 2018 | 26.81 | 26.81 | 26.70 | 26.77 | 13,714 | -0.15(-0.56%) |
Jan 29, 2018 | 26.95 | 26.95 | 26.85 | 26.92 | 17,527 | -0.23(-0.86%) |
Jan 26, 2018 | 27.04 | 27.18 | 27.02 | 27.15 | 8,486 | +0.18(+0.66%) |
Jan 25, 2018 | 27.15 | 26.91 | 26.97 | 66,871 | -0.13(-0.46%) | |
Jan 24, 2018 | 27.11 | 27.13 | 27.03 | 27.10 | 11,341 | +0.12(+0.45%) |
Jan 23, 2018 | 26.89 | 26.98 | 26.88 | 26.98 | 13,968 | +0.06(+0.22%) |
Jan 22, 2018 | 26.80 | 26.92 | 26.79 | 26.92 | 11,265 | +0.18(+0.68%) |
Jan 19, 2018 | 26.71 | 26.77 | 26.71 | 26.74 | 21,416 | +0.19(+0.73%) |
Jan 18, 2018 | 26.49 | 26.55 | 26.48 | 26.54 | 9,986 | +0.07(+0.26%) |
Jan 17, 2018 | 26.43 | 26.59 | 26.39 | 26.47 | 18,930 | +0.20(+0.76%) |
Jan 16, 2018 | 26.33 | 26.46 | 26.27 | 26.27 | 39,613 | +0.10(+0.39%) |
Jan 12, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.91 | 26.03 | 25.91 | 26.01 | 9,535 | +0.09(+0.33%) |
Jan 10, 2018 | 26.07 | 25.85 | 25.92 | 39,422 | -0.26(-1.01%) | |
Jan 09, 2018 | 26.13 | 26.19 | 26.10 | 26.19 | 14,322 | +0.02(+0.07%) |
Jan 08, 2018 | 26.15 | 26.17 | 26.14 | 26.17 | 4,858 | -0.07(-0.27%) |
Jan 05, 2018 | 26.13 | 26.24 | 26.13 | 26.24 | 11,422 | +0.19(+0.72%) |
Jan 04, 2018 | 26.01 | 26.10 | 26.01 | 26.05 | 19,857 | +0.19(+0.75%) |
Jan 03, 2018 | 25.72 | 25.86 | 25.72 | 25.86 | 12,842 | +0.21(+0.82%) |
Jan 02, 2018 | 25.62 | 25.66 | 25.62 | 25.65 | 5,722 | +0.05(+0.20%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.10(+0.41%) | |
Dec 28, 2017 | 25.51 | 25.51 | 25.49 | 25.49 | 16,729 | +0.11(+0.42%) |
Dec 27, 2017 | 25.43 | 25.43 | 25.35 | 25.39 | 6,361 | +0.11(+0.44%) |
Dec 26, 2017 | 25.24 | 25.31 | 25.24 | 25.28 | 9,484 | -0.02(-0.06%) |
Dec 22, 2017 | 25.25 | 25.30 | 25.23 | 25.29 | 12,049 | +0.07(+0.29%) |
Dec 21, 2017 | 25.19 | 25.28 | 25.19 | 25.22 | 12,788 | +0.08(+0.31%) |
Dec 20, 2017 | 25.19 | 25.19 | 25.14 | 25.14 | 13,773 | -0.10(-0.40%) |
Dec 19, 2017 | 25.24 | 25.25 | 25.20 | 25.24 | 6,681 | +0.01(+0.04%) |
Dec 18, 2017 | 25.27 | 25.28 | 25.21 | 25.23 | 1,986 | +0.21(+0.84%) |
Dec 15, 2017 | 25.01 | 25.09 | 24.97 | 25.02 | 23,467 | -0.02(-0.09%) |
Dec 14, 2017 | 25.12 | 25.12 | 25.04 | 25.04 | 3,912 | -0.13(-0.51%) |
Dec 13, 2017 | 25.15 | 25.23 | 25.14 | 25.17 | 6,468 | +0.11(+0.43%) |
Dec 12, 2017 | 25.03 | 25.08 | 25.03 | 25.07 | 9,870 | -0.06(-0.24%) |
Dec 11, 2017 | 25.09 | 25.12 | 25.07 | 25.12 | 3,937 | +0.04(+0.17%) |
Dec 08, 2017 | 25.17 | 25.18 | 25.03 | 25.08 | 26,497 | +0.11(+0.46%) |
Dec 07, 2017 | 24.94 | 25.00 | 24.92 | 24.97 | 12,324 | +0.04(+0.15%) |
Dec 06, 2017 | 24.85 | 24.96 | 24.80 | 24.93 | 14,311 | -0.05(-0.19%) |
Dec 05, 2017 | 25.04 | 25.10 | 24.94 | 24.98 | 30,135 | -0.05(-0.20%) |
Dec 04, 2017 | 25.11 | 25.11 | 25.03 | 25.03 | 3,483 | -0.02(-0.08%) |
Dec 01, 2017 | 25.01 | 25.09 | 24.95 | 25.05 | 40,326 | -0.00(-0.01%) |
Nov 30, 2017 | 25.07 | 25.14 | 25.03 | 25.05 | 10,380 | -0.08(-0.31%) |
Nov 29, 2017 | 25.32 | 25.32 | 25.08 | 25.13 | 27,396 | -0.28(-1.12%) |
Nov 28, 2017 | 25.32 | 25.42 | 25.32 | 25.41 | 6,644 | +0.17(+0.67%) |
Nov 27, 2017 | 25.38 | 25.38 | 25.25 | 25.25 | 2,259 | -0.19(-0.73%) |
Nov 24, 2017 | 25.38 | 25.43 | 25.38 | 25.43 | 3,538 | +0.14(+0.56%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.18 | 25.29 | 5,339 | +0.07(+0.29%) |
Nov 21, 2017 | 25.14 | 25.23 | 25.14 | 25.22 | 6,908 | +0.24(+0.98%) |
Nov 20, 2017 | 24.96 | 24.98 | 24.96 | 24.97 | 5,325 | +0.11(+0.44%) |
Nov 17, 2017 | 24.88 | 24.89 | 24.83 | 24.86 | 4,618 | -0.08(-0.33%) |
Nov 16, 2017 | 24.90 | 24.94 | 24.90 | 24.94 | 4,948 | +0.37(+1.50%) |
Nov 15, 2017 | 24.63 | 24.63 | 24.58 | 24.58 | 1,608 | -0.16(-0.64%) |
Nov 14, 2017 | 24.69 | 24.74 | 24.67 | 24.73 | 10,146 | +0.01(+0.02%) |
Nov 13, 2017 | 24.63 | 24.73 | 24.63 | 24.73 | 3,168 | -0.08(-0.34%) |
Nov 10, 2017 | 24.76 | 24.81 | 24.74 | 24.81 | 7,638 | +0.03(+0.10%) |
Nov 09, 2017 | 24.77 | 24.79 | 24.68 | 24.78 | 8,222 | -0.19(-0.76%) |
Nov 08, 2017 | 24.93 | 24.99 | 24.92 | 24.97 | 5,995 | +0.12(+0.49%) |
Nov 07, 2017 | 24.93 | 24.93 | 24.85 | 24.85 | 1,874 | -0.20(-0.80%) |
Nov 06, 2017 | 25.00 | 25.05 | 24.98 | 25.05 | 6,542 | +0.10(+0.39%) |
Nov 03, 2017 | 25.01 | 25.01 | 24.89 | 24.95 | 10,962 | -0.02(-0.08%) |
Nov 02, 2017 | 24.93 | 24.98 | 24.88 | 24.97 | 22,404 | +0.03(+0.12%) |