Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.12 | 26.48 | 25.95 | 26.18 | 2,185,532 | +0.22(+0.84%) |
Jan 30, 2018 | 25.55 | 26.01 | 25.55 | 25.96 | 2,058,680 | +0.25(+0.96%) |
Jan 29, 2018 | 25.71 | 25.82 | 25.61 | 25.72 | 1,313,512 | +0.07(+0.26%) |
Jan 26, 2018 | 25.45 | 25.70 | 25.32 | 25.65 | 1,319,403 | +0.21(+0.82%) |
Jan 25, 2018 | 26.08 | 26.14 | 25.31 | 25.44 | 1,690,367 | -0.58(-2.23%) |
Jan 24, 2018 | 25.70 | 26.04 | 25.61 | 26.02 | 1,552,029 | +0.36(+1.41%) |
Jan 23, 2018 | 25.57 | 25.70 | 25.21 | 25.66 | 1,535,508 | +0.13(+0.52%) |
Jan 22, 2018 | 25.44 | 25.54 | 25.21 | 25.53 | 866,768 | +0.11(+0.45%) |
Jan 19, 2018 | 25.22 | 25.56 | 25.22 | 25.41 | 1,066,627 | +0.15(+0.60%) |
Jan 18, 2018 | 25.69 | 25.69 | 25.18 | 25.26 | 1,820,471 | -0.47(-1.81%) |
Jan 17, 2018 | 25.64 | 25.84 | 25.57 | 25.73 | 982,160 | +0.16(+0.63%) |
Jan 16, 2018 | 25.73 | 25.88 | 25.53 | 25.56 | 1,367,834 | -0.13(-0.52%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.52(-2.00%) | |
Jan 11, 2018 | 25.45 | 26.30 | 25.45 | 26.22 | 1,643,979 | +0.66(+2.57%) |
Jan 10, 2018 | 25.57 | 25.70 | 25.46 | 25.56 | 1,052,818 | -0.12(-0.48%) |
Jan 09, 2018 | 25.49 | 26.07 | 25.44 | 25.69 | 1,321,033 | +0.28(+1.09%) |
Jan 08, 2018 | 25.36 | 25.47 | 25.23 | 25.41 | 1,076,835 | +0.04(+0.15%) |
Jan 05, 2018 | 25.30 | 25.45 | 25.09 | 25.37 | 1,206,563 | +0.13(+0.53%) |
Jan 04, 2018 | 25.16 | 25.41 | 24.99 | 25.24 | 2,627,178 | +0.10(+0.38%) |
Jan 03, 2018 | 25.53 | 25.98 | 25.07 | 25.15 | 2,089,838 | -0.41(-1.60%) |
Jan 02, 2018 | 25.39 | 25.86 | 25.28 | 25.55 | 1,988,944 | +0.33(+1.32%) |
Dec 29, 2017 | 25.22 | 25.22 | 25.22 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 25.15 | 25.25 | 24.96 | 25.23 | 888,766 | +0.19(+0.76%) |
Dec 27, 2017 | 25.04 | 25.08 | 24.92 | 25.04 | 825,190 | +0.00(+0.00%) |
Dec 26, 2017 | 25.03 | 25.24 | 24.94 | 25.04 | 690,688 | -0.10(-0.38%) |
Dec 22, 2017 | 25.04 | 25.29 | 24.93 | 25.14 | 2,016,989 | +0.27(+1.07%) |
Dec 21, 2017 | 25.07 | 25.13 | 24.73 | 24.87 | 1,689,797 | -0.08(-0.31%) |
Dec 20, 2017 | 25.03 | 25.14 | 24.72 | 24.95 | 3,962,800 | +0.11(+0.46%) |
Dec 19, 2017 | 25.53 | 25.68 | 24.82 | 24.83 | 3,172,371 | -0.59(-2.32%) |
Dec 18, 2017 | 25.10 | 25.94 | 25.07 | 25.42 | 1,694,965 | +0.45(+1.79%) |
Dec 15, 2017 | 24.86 | 25.13 | 24.52 | 24.97 | 8,089,306 | +0.11(+0.46%) |
Dec 14, 2017 | 25.13 | 25.71 | 24.79 | 24.86 | 2,118,226 | -0.29(-1.14%) |
Dec 13, 2017 | 25.62 | 25.85 | 24.96 | 25.15 | 3,463,542 | -0.46(-1.78%) |
Dec 12, 2017 | 26.22 | 26.38 | 25.52 | 25.60 | 3,134,690 | -0.63(-2.39%) |
Dec 11, 2017 | 26.28 | 26.58 | 26.08 | 26.23 | 1,503,351 | +0.03(+0.11%) |
Dec 08, 2017 | 25.98 | 26.24 | 25.80 | 26.20 | 2,527,546 | -0.07(-0.25%) |
Dec 07, 2017 | 25.99 | 26.67 | 25.90 | 26.27 | 2,750,282 | +0.23(+0.88%) |
Dec 06, 2017 | 25.83 | 26.07 | 25.54 | 26.04 | 2,673,385 | -0.09(-0.33%) |
Dec 05, 2017 | 25.87 | 26.22 | 25.71 | 26.13 | 1,855,329 | +0.21(+0.81%) |
Dec 04, 2017 | 26.69 | 26.69 | 25.80 | 25.92 | 2,085,000 | -0.41(-1.55%) |
Dec 01, 2017 | 26.49 | 26.61 | 25.81 | 26.33 | 2,045,640 | -0.24(-0.90%) |
Nov 30, 2017 | 26.10 | 26.64 | 25.96 | 26.56 | 2,718,642 | +0.69(+2.69%) |
Nov 29, 2017 | 25.54 | 26.05 | 25.54 | 25.87 | 1,927,192 | +0.61(+2.41%) |
Nov 28, 2017 | 25.26 | 25.50 | 25.10 | 25.26 | 1,179,312 | +0.10(+0.42%) |
Nov 27, 2017 | 25.09 | 25.32 | 25.04 | 25.16 | 1,322,403 | -0.01(-0.04%) |
Nov 24, 2017 | 25.19 | 25.46 | 25.06 | 25.16 | 453,315 | +0.05(+0.19%) |
Nov 22, 2017 | 25.10 | 25.54 | 25.09 | 25.12 | 866,834 | -0.04(-0.15%) |
Nov 21, 2017 | 25.22 | 25.93 | 25.11 | 25.16 | 1,998,623 | -0.05(-0.19%) |
Nov 20, 2017 | 25.32 | 25.42 | 25.11 | 25.20 | 1,831,351 | -0.02(-0.08%) |
Nov 17, 2017 | 24.66 | 25.34 | 24.61 | 25.22 | 2,069,945 | +0.39(+1.57%) |
Nov 16, 2017 | 24.86 | 25.02 | 24.65 | 24.83 | 2,062,909 | +0.03(+0.11%) |
Nov 15, 2017 | 24.63 | 24.88 | 24.23 | 24.80 | 2,713,153 | +0.02(+0.08%) |
Nov 14, 2017 | 25.05 | 25.14 | 24.66 | 24.78 | 2,190,518 | -0.34(-1.36%) |
Nov 13, 2017 | 25.04 | 25.26 | 24.95 | 25.13 | 2,004,876 | +0.14(+0.57%) |
Nov 10, 2017 | 25.11 | 25.31 | 24.95 | 24.98 | 1,644,986 | -0.26(-1.01%) |
Nov 09, 2017 | 24.99 | 25.65 | 24.89 | 25.24 | 1,859,637 | +0.10(+0.41%) |
Nov 08, 2017 | 25.12 | 25.39 | 24.95 | 25.13 | 3,031,951 | -0.15(-0.60%) |
Nov 07, 2017 | 25.49 | 25.80 | 25.12 | 25.29 | 3,417,186 | -0.33(-1.30%) |
Nov 06, 2017 | 25.43 | 25.79 | 25.11 | 25.62 | 2,972,941 | +0.23(+0.90%) |
Nov 03, 2017 | 25.74 | 26.66 | 25.23 | 25.39 | 8,545,441 | -3.43(-11.91%) |
Nov 02, 2017 | 30.85 | 30.99 | 28.54 | 28.82 | 5,405,831 | -2.03(-6.58%) |