Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.00 | 25.23 | 25.00 | 25.18 | 37,163 | +0.16(+0.64%) |
Jan 30, 2018 | 24.99 | 25.00 | 24.86 | 25.02 | 33,957 | +0.03(+0.12%) |
Jan 29, 2018 | 24.89 | 25.00 | 24.85 | 24.99 | 30,802 | -0.42(-1.65%) |
Jan 26, 2018 | 25.40 | 25.50 | 25.32 | 25.41 | 44,683 | +0.06(+0.24%) |
Jan 25, 2018 | 25.47 | 25.63 | 25.34 | 25.35 | 30,077 | -0.07(-0.29%) |
Jan 24, 2018 | 25.31 | 25.50 | 25.24 | 25.43 | 53,737 | -0.75(-2.85%) |
Jan 23, 2018 | 26.17 | 26.34 | 26.08 | 26.17 | 63,935 | +0.20(+0.77%) |
Jan 22, 2018 | 25.98 | 26.02 | 25.92 | 25.97 | 20,648 | +0.20(+0.78%) |
Jan 19, 2018 | 25.84 | 25.92 | 25.69 | 25.77 | 26,847 | +0.27(+1.08%) |
Jan 18, 2018 | 25.49 | 25.57 | 25.27 | 25.50 | 39,570 | -0.29(-1.11%) |
Jan 17, 2018 | 25.53 | 25.88 | 25.49 | 25.78 | 36,904 | +0.33(+1.30%) |
Jan 16, 2018 | 25.50 | 25.58 | 25.43 | 25.45 | 83,152 | +0.47(+1.90%) |
Jan 12, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.12(+0.46%) | |
Jan 11, 2018 | 24.84 | 24.96 | 24.80 | 24.86 | 100,638 | -0.06(-0.24%) |
Jan 10, 2018 | 25.24 | 25.24 | 24.92 | 24.92 | 58,266 | -1.08(-4.15%) |
Jan 09, 2018 | 26.23 | 26.30 | 25.85 | 26.00 | 52,324 | -0.34(-1.31%) |
Jan 08, 2018 | 26.33 | 26.40 | 26.27 | 26.34 | 67,981 | -0.02(-0.06%) |
Jan 05, 2018 | 26.29 | 26.39 | 26.22 | 26.36 | 53,806 | +0.36(+1.38%) |
Jan 04, 2018 | 26.00 | 26.16 | 26.00 | 26.00 | 34,895 | +0.34(+1.33%) |
Jan 03, 2018 | 25.38 | 25.66 | 25.38 | 25.66 | 35,072 | +0.26(+1.02%) |
Jan 02, 2018 | 25.30 | 25.49 | 25.30 | 25.40 | 59,771 | -0.10(-0.39%) |
Dec 29, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.07(+0.28%) | |
Dec 28, 2017 | 25.36 | 25.45 | 25.36 | 25.43 | 26,957 | +0.04(+0.18%) |
Dec 27, 2017 | 25.34 | 25.50 | 25.34 | 25.39 | 20,234 | +0.03(+0.10%) |
Dec 26, 2017 | 25.45 | 25.50 | 25.29 | 25.36 | 19,020 | -0.07(-0.26%) |
Dec 22, 2017 | 25.35 | 25.48 | 25.32 | 25.43 | 31,201 | +0.07(+0.30%) |
Dec 21, 2017 | 25.41 | 25.51 | 25.35 | 25.35 | 19,301 | +0.21(+0.84%) |
Dec 20, 2017 | 25.22 | 25.30 | 25.13 | 25.14 | 20,583 | +0.09(+0.34%) |
Dec 19, 2017 | 25.18 | 25.20 | 24.93 | 25.05 | 17,479 | +0.20(+0.81%) |
Dec 18, 2017 | 24.90 | 25.00 | 24.80 | 24.85 | 30,014 | +0.28(+1.16%) |
Dec 15, 2017 | 24.54 | 24.65 | 24.42 | 24.57 | 89,752 | +0.09(+0.37%) |
Dec 14, 2017 | 24.61 | 24.65 | 24.48 | 24.48 | 122,004 | -0.12(-0.49%) |
Dec 13, 2017 | 24.54 | 24.65 | 24.44 | 24.60 | 412,566 | -0.19(-0.77%) |
Dec 12, 2017 | 24.66 | 24.80 | 24.64 | 24.79 | 23,418 | -0.07(-0.28%) |
Dec 11, 2017 | 24.73 | 24.91 | 24.65 | 24.86 | 28,319 | -0.15(-0.60%) |
Dec 08, 2017 | 25.02 | 25.11 | 24.87 | 25.01 | 35,424 | -0.13(-0.52%) |
Dec 07, 2017 | 25.08 | 25.24 | 25.04 | 25.14 | 35,524 | +0.05(+0.22%) |
Dec 06, 2017 | 25.00 | 25.16 | 24.96 | 25.09 | 48,695 | +0.08(+0.32%) |
Dec 05, 2017 | 25.00 | 25.15 | 24.95 | 25.00 | 40,433 | -0.04(-0.14%) |
Dec 04, 2017 | 25.22 | 25.23 | 25.02 | 25.04 | 23,155 | -0.03(-0.10%) |
Dec 01, 2017 | 25.02 | 25.14 | 25.02 | 25.07 | 26,217 | -0.16(-0.65%) |
Nov 30, 2017 | 25.19 | 25.30 | 25.16 | 25.23 | 30,014 | +0.03(+0.10%) |
Nov 29, 2017 | 25.28 | 25.34 | 25.15 | 25.20 | 26,367 | +0.15(+0.62%) |
Nov 28, 2017 | 25.07 | 25.16 | 25.02 | 25.05 | 46,458 | +0.11(+0.42%) |
Nov 27, 2017 | 25.06 | 25.10 | 24.86 | 24.95 | 61,972 | -0.14(-0.55%) |
Nov 24, 2017 | 25.04 | 25.20 | 25.02 | 25.08 | 182,249 | +0.51(+2.08%) |
Nov 22, 2017 | 24.61 | 24.74 | 24.51 | 24.57 | 36,213 | +0.10(+0.41%) |
Nov 21, 2017 | 24.41 | 24.50 | 24.35 | 24.47 | 45,447 | -0.09(-0.37%) |
Nov 20, 2017 | 24.64 | 24.68 | 24.47 | 24.56 | 24,514 | -0.08(-0.32%) |
Nov 17, 2017 | 24.57 | 24.68 | 24.54 | 24.64 | 32,683 | -0.09(-0.38%) |
Nov 16, 2017 | 24.80 | 24.83 | 24.72 | 24.73 | 35,683 | +0.13(+0.54%) |
Nov 15, 2017 | 24.68 | 24.70 | 24.55 | 24.60 | 16,890 | -0.02(-0.10%) |
Nov 14, 2017 | 24.51 | 24.69 | 24.48 | 24.62 | 21,467 | +0.16(+0.67%) |
Nov 13, 2017 | 24.22 | 24.46 | 24.21 | 24.46 | 16,120 | -0.00(-0.02%) |
Nov 10, 2017 | 24.43 | 24.50 | 24.41 | 24.46 | 12,639 | +0.10(+0.43%) |
Nov 09, 2017 | 24.23 | 24.43 | 24.23 | 24.36 | 17,972 | +0.01(+0.04%) |
Nov 08, 2017 | 24.21 | 24.43 | 24.21 | 24.35 | 48,630 | +0.44(+1.82%) |
Nov 07, 2017 | 23.96 | 24.04 | 23.87 | 23.91 | 49,369 | +0.15(+0.65%) |
Nov 06, 2017 | 23.70 | 23.80 | 23.67 | 23.76 | 13,752 | +0.02(+0.08%) |
Nov 03, 2017 | 23.86 | 23.89 | 23.73 | 23.74 | 25,382 | -0.05(-0.19%) |
Nov 02, 2017 | 23.67 | 23.86 | 23.64 | 23.79 | 16,910 | +0.09(+0.36%) |