Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.97 | 26.01 | 25.73 | 25.84 | 1,373,381 | +0.04(+0.14%) |
Jan 30, 2018 | 25.96 | 25.99 | 25.78 | 25.80 | 1,856,713 | -0.30(-1.13%) |
Jan 29, 2018 | 26.17 | 26.20 | 26.08 | 26.10 | 2,540,433 | -0.20(-0.75%) |
Jan 26, 2018 | 26.20 | 26.31 | 26.17 | 26.29 | 1,393,387 | +0.16(+0.62%) |
Jan 25, 2018 | 26.19 | 26.30 | 26.09 | 26.13 | 2,080,452 | -0.17(-0.65%) |
Jan 24, 2018 | 26.30 | 26.41 | 26.22 | 26.30 | 1,441,215 | +0.04(+0.14%) |
Jan 23, 2018 | 26.17 | 26.27 | 26.15 | 26.27 | 1,466,860 | +0.20(+0.75%) |
Jan 22, 2018 | 25.94 | 26.07 | 25.90 | 26.07 | 1,401,753 | +0.27(+1.04%) |
Jan 19, 2018 | 25.75 | 25.85 | 25.70 | 25.80 | 1,872,679 | +0.31(+1.23%) |
Jan 18, 2018 | 25.58 | 25.64 | 25.48 | 25.49 | 1,816,873 | -0.34(-1.32%) |
Jan 17, 2018 | 25.73 | 25.90 | 25.69 | 25.83 | 1,857,303 | +0.46(+1.80%) |
Jan 16, 2018 | 25.49 | 25.56 | 25.34 | 25.37 | 3,233,511 | -0.45(-1.73%) |
Jan 12, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.06(+0.24%) | |
Jan 11, 2018 | 25.58 | 25.76 | 25.56 | 25.76 | 1,460,917 | +0.25(+0.98%) |
Jan 10, 2018 | 25.50 | 25.51 | 25.40 | 25.51 | 743,205 | -0.07(-0.28%) |
Jan 09, 2018 | 25.59 | 25.59 | 25.50 | 25.58 | 1,420,614 | -0.06(-0.24%) |
Jan 08, 2018 | 25.63 | 25.67 | 25.55 | 25.64 | 1,130,967 | +0.04(+0.14%) |
Jan 05, 2018 | 25.42 | 25.62 | 25.42 | 25.60 | 1,895,995 | +0.33(+1.31%) |
Jan 04, 2018 | 25.29 | 25.33 | 25.25 | 25.27 | 1,719,003 | +0.13(+0.53%) |
Jan 03, 2018 | 25.13 | 25.17 | 25.04 | 25.14 | 1,428,812 | +0.06(+0.25%) |
Jan 02, 2018 | 25.03 | 25.08 | 24.97 | 25.08 | 1,596,875 | +0.17(+0.68%) |
Dec 29, 2017 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.65%) | |
Dec 28, 2017 | 24.77 | 24.79 | 24.74 | 24.74 | 2,777,168 | -0.04(-0.18%) |
Dec 27, 2017 | 24.74 | 24.79 | 24.70 | 24.79 | 2,246,212 | -0.08(-0.32%) |
Dec 26, 2017 | 24.79 | 24.89 | 24.78 | 24.87 | 2,334,457 | +0.11(+0.46%) |
Dec 22, 2017 | 24.73 | 24.78 | 24.68 | 24.76 | 1,090,526 | +0.15(+0.62%) |
Dec 21, 2017 | 24.62 | 24.66 | 24.58 | 24.61 | 1,594,401 | +0.10(+0.40%) |
Dec 20, 2017 | 24.55 | 24.58 | 24.50 | 24.51 | 884,747 | +0.13(+0.51%) |
Dec 19, 2017 | 24.49 | 24.51 | 24.37 | 24.38 | 1,416,348 | +0.02(+0.07%) |
Dec 18, 2017 | 24.32 | 24.36 | 24.31 | 24.36 | 2,508,104 | +0.10(+0.41%) |
Dec 15, 2017 | 24.39 | 24.40 | 24.25 | 24.27 | 1,405,328 | +0.23(+0.97%) |
Dec 14, 2017 | 24.12 | 24.25 | 24.02 | 24.03 | 2,958,541 | +0.05(+0.22%) |
Dec 13, 2017 | 23.84 | 24.06 | 23.84 | 23.98 | 1,940,979 | +0.10(+0.41%) |
Dec 12, 2017 | 23.84 | 23.90 | 23.84 | 23.88 | 2,073,623 | -0.27(-1.11%) |
Dec 11, 2017 | 24.06 | 24.17 | 24.05 | 24.15 | 1,175,743 | +0.10(+0.41%) |
Dec 08, 2017 | 24.08 | 24.09 | 23.95 | 24.05 | 1,499,877 | +0.27(+1.13%) |
Dec 07, 2017 | 23.66 | 23.80 | 23.61 | 23.78 | 2,459,011 | +0.34(+1.45%) |
Dec 06, 2017 | 23.47 | 23.47 | 23.35 | 23.44 | 2,179,906 | -0.14(-0.61%) |
Dec 05, 2017 | 23.64 | 23.69 | 23.57 | 23.59 | 3,149,406 | +0.06(+0.27%) |
Dec 04, 2017 | 23.77 | 23.78 | 23.51 | 23.52 | 6,044,329 | -0.02(-0.08%) |
Dec 01, 2017 | 23.65 | 23.72 | 23.51 | 23.54 | 5,227,702 | -0.36(-1.50%) |
Nov 30, 2017 | 23.94 | 24.02 | 23.89 | 23.90 | 3,252,065 | -0.21(-0.89%) |
Nov 29, 2017 | 24.26 | 24.29 | 24.06 | 24.11 | 4,581,961 | -0.23(-0.95%) |
Nov 28, 2017 | 24.31 | 24.40 | 24.30 | 24.35 | 2,041,129 | +0.04(+0.18%) |
Nov 27, 2017 | 24.39 | 24.42 | 24.28 | 24.30 | 983,889 | -0.04(-0.15%) |
Nov 24, 2017 | 24.30 | 24.38 | 24.29 | 24.34 | 1,062,078 | +0.24(+1.00%) |
Nov 22, 2017 | 24.09 | 24.11 | 24.03 | 24.10 | 2,250,885 | -0.02(-0.07%) |
Nov 21, 2017 | 24.01 | 24.17 | 23.96 | 24.11 | 1,493,010 | +0.19(+0.78%) |
Nov 20, 2017 | 23.81 | 23.93 | 23.79 | 23.93 | 1,593,501 | +0.04(+0.19%) |
Nov 17, 2017 | 23.78 | 23.93 | 23.77 | 23.88 | 1,779,645 | +0.22(+0.94%) |
Nov 16, 2017 | 23.58 | 23.72 | 23.54 | 23.66 | 2,004,547 | +0.46(+1.96%) |
Nov 15, 2017 | 23.28 | 23.29 | 23.19 | 23.20 | 2,150,873 | -0.22(-0.95%) |
Nov 14, 2017 | 23.43 | 23.47 | 23.38 | 23.43 | 1,652,317 | -0.12(-0.49%) |
Nov 13, 2017 | 23.46 | 23.56 | 23.43 | 23.54 | 2,480,013 | -0.21(-0.87%) |
Nov 10, 2017 | 23.82 | 23.82 | 23.68 | 23.75 | 1,950,334 | -0.12(-0.49%) |
Nov 09, 2017 | 23.87 | 23.92 | 23.76 | 23.86 | 1,703,939 | -0.11(-0.45%) |
Nov 08, 2017 | 23.97 | 23.99 | 23.88 | 23.97 | 1,239,852 | +0.02(+0.07%) |
Nov 07, 2017 | 24.01 | 24.07 | 23.90 | 23.95 | 2,734,448 | -0.48(-1.98%) |
Nov 06, 2017 | 24.34 | 24.46 | 24.34 | 24.44 | 1,585,237 | +0.10(+0.40%) |
Nov 03, 2017 | 24.41 | 24.42 | 24.24 | 24.34 | 1,309,976 | -0.06(-0.26%) |
Nov 02, 2017 | 24.41 | 24.45 | 24.35 | 24.40 | 1,991,267 | +0.06(+0.26%) |