Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.63 | 25.63 | 25.47 | 25.47 | 2,860 | -0.25(-0.97%) |
Jan 30, 2018 | 25.47 | 25.71 | 25.47 | 25.72 | 3,118 | -0.34(-1.30%) |
Jan 29, 2018 | 26.00 | 26.06 | 26.00 | 26.06 | 1,169 | -0.08(-0.31%) |
Jan 26, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 620 | +0.08(+0.32%) |
Jan 25, 2018 | 26.04 | 26.06 | 26.04 | 26.06 | 921 | -0.00(-0.01%) |
Jan 24, 2018 | 26.32 | 26.32 | 26.00 | 26.06 | 4,691 | -0.21(-0.80%) |
Jan 23, 2018 | 26.11 | 26.27 | 26.11 | 26.27 | 2,039 | +0.07(+0.27%) |
Jan 22, 2018 | 26.12 | 26.25 | 26.12 | 26.20 | 5,794 | -0.06(-0.23%) |
Jan 19, 2018 | 25.98 | 26.29 | 25.98 | 26.26 | 15,404 | +0.32(+1.23%) |
Jan 18, 2018 | 25.95 | 25.97 | 25.88 | 25.94 | 950 | -0.11(-0.42%) |
Jan 17, 2018 | 25.88 | 26.07 | 25.88 | 26.05 | 4,291 | +0.34(+1.32%) |
Jan 16, 2018 | 26.07 | 26.09 | 25.60 | 25.71 | 4,313 | -0.29(-1.12%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 25.93 | 26.00 | 25.71 | 26.00 | 5,342 | +0.37(+1.44%) |
Jan 10, 2018 | 25.43 | 25.63 | 25.43 | 25.63 | 6,886 | +0.14(+0.55%) |
Jan 09, 2018 | 25.51 | 25.53 | 25.34 | 25.49 | 3,085 | -0.01(-0.04%) |
Jan 08, 2018 | 25.41 | 25.50 | 25.41 | 25.50 | 6,401 | +0.03(+0.12%) |
Jan 05, 2018 | 25.42 | 25.47 | 25.42 | 25.47 | 1,066 | +0.12(+0.48%) |
Jan 04, 2018 | 25.33 | 25.35 | 25.33 | 25.35 | 1,189 | -0.02(-0.08%) |
Jan 03, 2018 | 25.29 | 25.37 | 25.19 | 25.37 | 3,561 | +0.05(+0.20%) |
Jan 02, 2018 | 25.36 | 25.36 | 25.05 | 25.32 | 9,018 | +0.37(+1.48%) |
Dec 29, 2017 | 24.95 | 24.95 | 24.95 | 0 | -0.31(-1.23%) | |
Dec 28, 2017 | 25.26 | 25.26 | 25.26 | 25.26 | 68 | +0.00(+0.00%) |
Dec 27, 2017 | 25.15 | 25.26 | 25.15 | 25.26 | 616 | +0.01(+0.03%) |
Dec 26, 2017 | 25.15 | 25.28 | 25.13 | 25.25 | 2,932 | +0.15(+0.60%) |
Dec 22, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 79 | +0.00(+0.00%) |
Dec 21, 2017 | 25.20 | 25.20 | 25.10 | 25.10 | 2,169 | -0.13(-0.52%) |
Dec 20, 2017 | 24.87 | 25.24 | 24.87 | 25.23 | 3,356 | +0.09(+0.36%) |
Dec 19, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 428 | +0.05(+0.20%) |
Dec 18, 2017 | 25.15 | 25.15 | 25.09 | 25.09 | 5,978 | +0.17(+0.68%) |
Dec 15, 2017 | 24.79 | 24.94 | 24.79 | 24.92 | 1,891 | +0.18(+0.73%) |
Dec 14, 2017 | 24.88 | 24.88 | 24.74 | 24.74 | 1,468 | -0.22(-0.88%) |
Dec 13, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 200 | +0.02(+0.08%) |
Dec 12, 2017 | 24.93 | 24.95 | 24.93 | 24.94 | 1,459 | +0.05(+0.20%) |
Dec 11, 2017 | 24.89 | 24.97 | 24.80 | 24.89 | 1,232 | -0.08(-0.31%) |
Dec 08, 2017 | 25.04 | 25.04 | 24.97 | 24.97 | 659 | +0.02(+0.07%) |
Dec 07, 2017 | 24.93 | 25.03 | 24.93 | 24.95 | 2,862 | +0.16(+0.65%) |
Dec 06, 2017 | 24.64 | 24.82 | 24.64 | 24.79 | 5,451 | -0.48(-1.90%) |
Dec 05, 2017 | 25.27 | 25.27 | 25.27 | 25.27 | 175 | +0.18(+0.72%) |
Dec 04, 2017 | 24.94 | 25.09 | 25.09 | 938 | +0.15(+0.60%) | |
Dec 01, 2017 | 25.02 | 25.16 | 25.00 | 24.94 | 6,749 | -0.23(-0.90%) |
Nov 30, 2017 | 25.48 | 25.48 | 25.15 | 25.17 | 2,270 | -0.13(-0.53%) |
Nov 29, 2017 | 25.30 | 25.30 | 25.30 | 25.30 | 369 | +0.08(+0.32%) |
Nov 28, 2017 | 25.26 | 25.26 | 25.07 | 25.22 | 1,341 | +0.22(+0.88%) |
Nov 27, 2017 | 25.01 | 25.04 | 25.00 | 25.00 | 929 | -0.11(-0.42%) |
Nov 24, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 305 | +0.03(+0.12%) |
Nov 22, 2017 | 25.17 | 25.17 | 25.07 | 25.07 | 460 | +0.15(+0.61%) |
Nov 21, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 129 | +0.00(+0.00%) |
Nov 20, 2017 | 24.89 | 24.93 | 24.89 | 24.92 | 2,311 | +0.15(+0.62%) |
Nov 17, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 196 | +0.13(+0.54%) |
Nov 16, 2017 | 24.64 | 24.64 | 24.64 | 24.64 | 545 | -0.08(-0.34%) |
Nov 15, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 209 | +0.16(+0.65%) |
Nov 14, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 86 | +0.00(+0.00%) |
Nov 13, 2017 | 24.58 | 24.58 | 24.56 | 24.56 | 950 | -0.14(-0.57%) |
Nov 10, 2017 | 24.71 | 24.73 | 24.70 | 24.70 | 1,815 | +0.01(+0.04%) |
Nov 09, 2017 | 24.72 | 24.79 | 24.57 | 24.69 | 4,951 | +0.08(+0.33%) |
Nov 08, 2017 | 24.64 | 24.66 | 24.61 | 24.61 | 1,504 | -0.03(-0.11%) |
Nov 07, 2017 | 24.82 | 24.82 | 24.63 | 24.64 | 3,444 | -0.26(-1.06%) |
Nov 06, 2017 | 24.82 | 24.90 | 24.82 | 24.90 | 5,871 | +0.10(+0.40%) |
Nov 03, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 165 | +0.00(+0.00%) |
Nov 02, 2017 | 24.85 | 24.88 | 24.78 | 24.80 | 2,413 | +0.00(+0.01%) |