Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.45 | 26.79 | 26.43 | 26.62 | 649,140 | +0.23(+0.86%) |
Jan 30, 2018 | 26.43 | 26.43 | 26.17 | 26.39 | 311,097 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.79 | 26.50 | 26.54 | 360,950 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.56 | 1,101,144 | +0.42(+1.62%) |
Jan 25, 2018 | 26.51 | 26.57 | 26.10 | 26.14 | 528,540 | -0.29(-1.10%) |
Jan 24, 2018 | 26.70 | 26.74 | 26.25 | 26.43 | 345,847 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.54 | 388,044 | +0.24(+0.92%) |
Jan 22, 2018 | 26.18 | 26.32 | 25.90 | 26.30 | 411,347 | +0.09(+0.33%) |
Jan 19, 2018 | 25.81 | 26.50 | 25.81 | 26.21 | 860,083 | +0.50(+1.95%) |
Jan 18, 2018 | 25.36 | 25.81 | 25.30 | 25.71 | 476,148 | +0.41(+1.61%) |
Jan 17, 2018 | 25.29 | 25.43 | 25.15 | 25.30 | 309,892 | +0.14(+0.56%) |
Jan 16, 2018 | 25.57 | 25.57 | 25.01 | 25.16 | 512,315 | -0.36(-1.41%) |
Jan 12, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.29 | 25.55 | 25.08 | 25.37 | 504,767 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,120 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.70 | 25.70 | 25.39 | 25.45 | 291,427 | -0.19(-0.73%) |
Jan 08, 2018 | 25.56 | 25.73 | 25.46 | 25.64 | 369,821 | +0.18(+0.71%) |
Jan 05, 2018 | 25.56 | 25.59 | 25.37 | 25.46 | 264,482 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.43 | 25.05 | 25.38 | 391,586 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,474 | -0.16(-0.62%) |
Jan 02, 2018 | 25.31 | 25.51 | 25.21 | 25.30 | 341,307 | -0.01(-0.03%) |
Dec 29, 2017 | 25.31 | 25.31 | 25.31 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.48 | 25.55 | 25.26 | 25.45 | 167,597 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.59 | 25.36 | 25.44 | 238,992 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.38 | 102,807 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 24.99 | 25.34 | 231,402 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.19 | 25.21 | 232,742 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.32 | 25.05 | 25.22 | 344,939 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.29 | 25.04 | 25.19 | 330,264 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 24.99 | 460,951 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.73 | 24.76 | 813,581 | -0.34(-1.34%) |
Dec 14, 2017 | 25.16 | 25.38 | 24.98 | 25.10 | 534,704 | -0.05(-0.22%) |
Dec 13, 2017 | 24.89 | 25.18 | 24.87 | 25.16 | 349,087 | +0.24(+0.94%) |
Dec 12, 2017 | 25.12 | 25.12 | 24.86 | 24.92 | 374,733 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.92 | 25.09 | 276,877 | -0.07(-0.28%) |
Dec 08, 2017 | 24.96 | 25.17 | 24.84 | 25.16 | 462,210 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.55 | 24.77 | 307,571 | +0.09(+0.38%) |
Dec 06, 2017 | 24.63 | 24.90 | 24.61 | 24.68 | 285,273 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.70 | 24.42 | 24.58 | 326,047 | +0.14(+0.58%) |
Dec 04, 2017 | 25.29 | 25.32 | 24.26 | 24.43 | 881,392 | -0.62(-2.47%) |
Dec 01, 2017 | 25.01 | 25.10 | 24.61 | 25.05 | 499,099 | +0.18(+0.72%) |
Nov 30, 2017 | 24.98 | 25.01 | 24.72 | 24.87 | 703,857 | -0.02(-0.09%) |
Nov 29, 2017 | 25.02 | 25.09 | 24.76 | 24.90 | 608,069 | -0.09(-0.35%) |
Nov 28, 2017 | 24.58 | 25.07 | 24.58 | 24.98 | 471,427 | +0.36(+1.46%) |
Nov 27, 2017 | 24.72 | 24.94 | 24.51 | 24.62 | 389,293 | -0.01(-0.03%) |
Nov 24, 2017 | 24.68 | 24.74 | 24.56 | 24.63 | 171,645 | +0.05(+0.19%) |
Nov 22, 2017 | 24.47 | 24.70 | 24.43 | 24.58 | 462,344 | +0.05(+0.22%) |
Nov 21, 2017 | 24.40 | 24.56 | 24.36 | 24.53 | 797,920 | +0.11(+0.45%) |
Nov 20, 2017 | 23.97 | 24.42 | 23.94 | 24.42 | 593,980 | +0.43(+1.80%) |
Nov 17, 2017 | 23.93 | 23.99 | 23.66 | 23.99 | 559,146 | +0.18(+0.76%) |
Nov 16, 2017 | 23.46 | 23.81 | 23.44 | 23.81 | 340,021 | +0.35(+1.50%) |
Nov 15, 2017 | 23.45 | 23.64 | 23.30 | 23.46 | 414,789 | +0.04(+0.18%) |
Nov 14, 2017 | 23.47 | 23.61 | 23.33 | 23.41 | 386,221 | -0.06(-0.27%) |
Nov 13, 2017 | 23.53 | 23.58 | 23.38 | 23.48 | 312,689 | -0.05(-0.23%) |
Nov 10, 2017 | 23.33 | 23.58 | 23.24 | 23.53 | 341,832 | +0.21(+0.90%) |
Nov 09, 2017 | 23.05 | 23.41 | 23.02 | 23.32 | 473,475 | +0.20(+0.88%) |
Nov 08, 2017 | 23.05 | 23.39 | 23.05 | 23.12 | 945,370 | +0.08(+0.34%) |
Nov 07, 2017 | 22.78 | 23.17 | 22.71 | 23.04 | 731,512 | +0.18(+0.78%) |
Nov 06, 2017 | 22.63 | 22.88 | 22.56 | 22.86 | 1,106,660 | +0.33(+1.49%) |
Nov 03, 2017 | 21.84 | 22.62 | 21.83 | 22.53 | 1,517,618 | -0.19(-0.82%) |
Nov 02, 2017 | 22.62 | 22.92 | 21.70 | 22.71 | 2,305,199 | -0.09(-0.38%) |