Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.24 | 26.26 | 26.09 | 26.16 | 3,404,112 | +0.03(+0.10%) |
Jan 30, 2018 | 26.21 | 26.28 | 26.10 | 26.13 | 3,211,413 | -0.17(-0.63%) |
Jan 29, 2018 | 26.44 | 26.45 | 26.30 | 26.30 | 2,212,390 | -0.25(-0.92%) |
Jan 26, 2018 | 26.51 | 26.60 | 26.40 | 26.54 | 3,082,092 | +0.11(+0.40%) |
Jan 25, 2018 | 26.72 | 26.74 | 26.35 | 26.44 | 4,315,172 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.75 | 26.49 | 26.63 | 2,159,749 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.27 | 26.55 | 3,317,905 | +0.06(+0.23%) |
Jan 22, 2018 | 26.43 | 26.51 | 26.38 | 26.49 | 2,058,288 | +0.11(+0.40%) |
Jan 19, 2018 | 26.48 | 26.52 | 26.38 | 26.38 | 1,796,436 | -0.08(-0.30%) |
Jan 18, 2018 | 26.45 | 26.53 | 26.38 | 26.46 | 4,687,206 | -0.06(-0.23%) |
Jan 17, 2018 | 26.51 | 26.63 | 26.28 | 26.52 | 6,704,330 | +0.06(+0.23%) |
Jan 16, 2018 | 26.61 | 26.63 | 26.38 | 26.46 | 7,562,821 | +0.11(+0.40%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.15 | 26.28 | 26.13 | 26.27 | 1,889,861 | +0.13(+0.50%) |
Jan 10, 2018 | 26.34 | 26.42 | 26.07 | 26.14 | 5,708,018 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.39 | 26.40 | 2,815,938 | -0.07(-0.26%) |
Jan 08, 2018 | 26.54 | 26.59 | 26.46 | 26.47 | 2,854,015 | -0.09(-0.33%) |
Jan 05, 2018 | 26.64 | 26.79 | 26.55 | 26.56 | 1,767,087 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.51 | 26.31 | 26.46 | 1,762,400 | +0.18(+0.70%) |
Jan 03, 2018 | 26.22 | 26.32 | 26.17 | 26.28 | 3,177,202 | +0.10(+0.37%) |
Jan 02, 2018 | 26.13 | 26.21 | 25.95 | 26.18 | 2,862,904 | +0.24(+0.91%) |
Dec 29, 2017 | 25.95 | 25.95 | 25.95 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.94 | 25.75 | 25.93 | 2,081,318 | +0.21(+0.82%) |
Dec 27, 2017 | 25.75 | 25.77 | 25.67 | 25.72 | 2,407,124 | +0.11(+0.41%) |
Dec 26, 2017 | 25.56 | 25.66 | 25.55 | 25.61 | 996,240 | +0.08(+0.31%) |
Dec 22, 2017 | 25.46 | 25.54 | 25.40 | 25.54 | 1,608,206 | +0.02(+0.07%) |
Dec 21, 2017 | 25.46 | 25.59 | 25.39 | 25.52 | 2,260,764 | +0.21(+0.83%) |
Dec 20, 2017 | 25.28 | 25.33 | 25.18 | 25.31 | 2,405,819 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.29 | 25.18 | 25.20 | 2,770,098 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.37 | 25.18 | 25.23 | 2,089,435 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.06 | 25.07 | 1,832,490 | -0.16(-0.65%) |
Dec 14, 2017 | 25.28 | 25.38 | 25.20 | 25.23 | 1,603,211 | -0.08(-0.31%) |
Dec 13, 2017 | 25.31 | 25.39 | 25.26 | 25.31 | 2,784,271 | +0.07(+0.27%) |
Dec 12, 2017 | 25.26 | 25.27 | 25.17 | 25.24 | 1,614,398 | +0.03(+0.14%) |
Dec 11, 2017 | 25.12 | 25.27 | 25.12 | 25.20 | 2,069,094 | +0.02(+0.07%) |
Dec 08, 2017 | 25.20 | 25.21 | 25.12 | 25.19 | 1,257,229 | +0.09(+0.34%) |
Dec 07, 2017 | 24.94 | 25.14 | 24.86 | 25.10 | 1,273,010 | +0.11(+0.45%) |
Dec 06, 2017 | 25.20 | 25.26 | 24.99 | 24.99 | 3,384,749 | -0.19(-0.76%) |
Dec 05, 2017 | 25.31 | 25.36 | 25.17 | 25.18 | 2,580,249 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.52 | 25.24 | 25.25 | 2,071,408 | -0.14(-0.54%) |
Dec 01, 2017 | 25.28 | 25.43 | 25.24 | 25.39 | 4,038,251 | +0.37(+1.49%) |
Nov 30, 2017 | 25.02 | 25.11 | 24.99 | 25.01 | 5,167,787 | +0.07(+0.28%) |
Nov 29, 2017 | 25.09 | 25.09 | 24.86 | 24.95 | 2,101,268 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.13 | 2,373,524 | -0.08(-0.31%) |
Nov 27, 2017 | 25.45 | 25.46 | 25.20 | 25.20 | 1,738,720 | -0.22(-0.85%) |
Nov 24, 2017 | 25.37 | 25.46 | 25.37 | 25.42 | 841,458 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.42 | 25.30 | 25.40 | 2,076,190 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.33 | 25.15 | 25.22 | 1,937,386 | +0.12(+0.48%) |
Nov 20, 2017 | 25.10 | 25.14 | 25.04 | 25.10 | 2,686,824 | -0.01(-0.03%) |
Nov 17, 2017 | 25.03 | 25.15 | 24.98 | 25.11 | 1,929,078 | +0.03(+0.10%) |
Nov 16, 2017 | 24.97 | 25.13 | 24.94 | 25.08 | 2,000,156 | +0.10(+0.42%) |
Nov 15, 2017 | 24.88 | 25.02 | 24.85 | 24.98 | 2,162,625 | -0.10(-0.38%) |
Nov 14, 2017 | 25.13 | 25.20 | 25.03 | 25.07 | 2,051,504 | -0.16(-0.65%) |
Nov 13, 2017 | 25.23 | 25.35 | 25.21 | 25.24 | 1,430,619 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.45 | 25.28 | 25.34 | 4,998,907 | -0.08(-0.31%) |
Nov 09, 2017 | 25.31 | 25.46 | 25.26 | 25.42 | 2,618,383 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.40 | 25.28 | 25.37 | 1,963,072 | +0.07(+0.27%) |
Nov 07, 2017 | 25.29 | 25.32 | 25.19 | 25.30 | 2,129,439 | -0.05(-0.20%) |
Nov 06, 2017 | 25.17 | 25.37 | 25.14 | 25.35 | 1,798,465 | +0.19(+0.76%) |
Nov 03, 2017 | 25.13 | 25.19 | 25.06 | 25.16 | 2,458,380 | +0.12(+0.48%) |
Nov 02, 2017 | 24.97 | 25.07 | 24.95 | 25.04 | 1,813,720 | +0.07(+0.28%) |