Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.58 | 25.19 | 25.30 | 1,071,744 | +0.06(+0.24%) |
Jan 30, 2018 | 25.05 | 25.29 | 25.01 | 25.24 | 1,536,452 | +0.20(+0.80%) |
Jan 29, 2018 | 25.30 | 25.46 | 25.01 | 25.04 | 745,546 | -0.32(-1.26%) |
Jan 26, 2018 | 25.45 | 25.57 | 25.32 | 25.36 | 1,153,200 | -0.05(-0.20%) |
Jan 25, 2018 | 25.49 | 25.59 | 25.32 | 25.41 | 1,763,454 | +0.02(+0.08%) |
Jan 24, 2018 | 25.60 | 25.83 | 25.29 | 25.39 | 1,600,572 | -0.15(-0.59%) |
Jan 23, 2018 | 25.50 | 25.67 | 25.35 | 25.54 | 1,449,779 | +0.04(+0.16%) |
Jan 22, 2018 | 25.58 | 25.71 | 25.40 | 25.50 | 1,038,326 | -0.08(-0.31%) |
Jan 19, 2018 | 25.71 | 25.71 | 25.25 | 25.58 | 1,152,375 | -0.04(-0.16%) |
Jan 18, 2018 | 25.69 | 25.98 | 25.58 | 25.62 | 1,240,596 | -0.18(-0.70%) |
Jan 17, 2018 | 25.62 | 25.99 | 25.52 | 25.80 | 6,152,237 | +0.32(+1.26%) |
Jan 16, 2018 | 25.50 | 25.66 | 25.27 | 25.48 | 1,644,541 | -0.01(-0.04%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 25.36 | 25.43 | 25.16 | 25.51 | 1,597,602 | +0.25(+0.99%) |
Jan 10, 2018 | 25.22 | 25.26 | 699,360 | -0.43(-1.67%) | ||
Jan 09, 2018 | 26.07 | 26.17 | 25.68 | 25.69 | 1,136,234 | -0.26(-1.00%) |
Jan 08, 2018 | 26.00 | 26.09 | 25.77 | 25.95 | 1,518,578 | -0.05(-0.19%) |
Jan 05, 2018 | 26.03 | 26.12 | 25.95 | 26.00 | 944,344 | +0.03(+0.12%) |
Jan 04, 2018 | 26.08 | 26.20 | 25.92 | 25.97 | 1,460,150 | -0.02(-0.08%) |
Jan 03, 2018 | 25.83 | 26.02 | 25.57 | 25.99 | 1,360,704 | +0.22(+0.85%) |
Jan 02, 2018 | 25.70 | 25.86 | 25.67 | 25.77 | 1,401,345 | +0.08(+0.31%) |
Dec 29, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.31(-1.19%) | |
Dec 28, 2017 | 26.06 | 26.18 | 25.85 | 26.00 | 741,527 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.29 | 25.88 | 25.98 | 1,192,713 | -0.04(-0.15%) |
Dec 26, 2017 | 26.17 | 26.26 | 25.84 | 26.02 | 854,086 | -0.21(-0.80%) |
Dec 22, 2017 | 26.91 | 26.91 | 26.21 | 26.23 | 2,432,040 | -0.67(-2.49%) |
Dec 21, 2017 | 26.57 | 27.03 | 26.45 | 26.90 | 2,957,054 | +0.40(+1.51%) |
Dec 20, 2017 | 25.93 | 26.68 | 25.90 | 26.50 | 2,294,768 | +0.68(+2.63%) |
Dec 19, 2017 | 25.25 | 25.94 | 24.85 | 25.82 | 3,041,403 | +0.07(+0.27%) |
Dec 18, 2017 | 26.16 | 26.28 | 25.71 | 25.75 | 2,678,909 | -0.07(-0.27%) |
Dec 15, 2017 | 27.04 | 27.16 | 25.70 | 25.82 | 6,461,789 | -1.15(-4.26%) |
Dec 14, 2017 | 28.30 | 28.38 | 26.47 | 26.97 | 3,659,268 | -1.80(-6.26%) |
Dec 13, 2017 | 29.24 | 29.32 | 28.74 | 28.77 | 1,510,186 | -0.36(-1.24%) |
Dec 12, 2017 | 29.26 | 29.50 | 29.09 | 29.13 | 2,346,237 | -0.29(-0.99%) |
Dec 11, 2017 | 29.32 | 29.57 | 29.15 | 29.42 | 963,181 | +0.11(+0.38%) |
Dec 08, 2017 | 29.24 | 29.40 | 29.06 | 29.31 | 763,996 | +0.17(+0.58%) |
Dec 07, 2017 | 28.96 | 29.27 | 28.85 | 29.14 | 1,201,560 | +0.20(+0.69%) |
Dec 06, 2017 | 29.31 | 29.47 | 28.92 | 28.94 | 1,342,358 | -0.40(-1.36%) |
Dec 05, 2017 | 29.75 | 29.87 | 29.21 | 29.34 | 2,123,469 | -0.31(-1.05%) |
Dec 04, 2017 | 29.95 | 29.95 | 29.60 | 29.65 | 1,129,357 | -0.03(-0.10%) |
Dec 01, 2017 | 29.89 | 29.90 | 29.30 | 29.68 | 1,344,244 | -0.29(-0.97%) |
Nov 30, 2017 | 29.47 | 30.00 | 29.23 | 29.97 | 1,210,306 | +0.64(+2.18%) |
Nov 29, 2017 | 29.45 | 29.47 | 28.99 | 29.33 | 854,410 | -0.07(-0.24%) |
Nov 28, 2017 | 28.99 | 29.43 | 28.91 | 29.40 | 740,278 | +0.43(+1.48%) |
Nov 27, 2017 | 29.07 | 29.07 | 28.91 | 28.97 | 486,667 | -0.13(-0.45%) |
Nov 24, 2017 | 29.16 | 29.21 | 28.95 | 29.10 | 238,876 | -0.02(-0.07%) |
Nov 22, 2017 | 28.97 | 29.32 | 28.82 | 29.12 | 618,350 | +0.09(+0.31%) |
Nov 21, 2017 | 29.36 | 29.56 | 28.92 | 29.03 | 961,502 | -0.16(-0.55%) |
Nov 20, 2017 | 28.79 | 29.54 | 28.50 | 29.19 | 1,447,914 | +0.52(+1.81%) |
Nov 17, 2017 | 27.69 | 28.69 | 27.69 | 28.67 | 920,481 | +0.96(+3.46%) |
Nov 16, 2017 | 27.61 | 27.76 | 27.44 | 27.71 | 728,536 | +0.27(+0.98%) |
Nov 15, 2017 | 27.75 | 27.89 | 27.42 | 27.44 | 752,977 | -0.35(-1.26%) |
Nov 14, 2017 | 27.80 | 28.06 | 27.70 | 27.79 | 742,891 | -0.04(-0.14%) |
Nov 13, 2017 | 27.78 | 28.14 | 27.71 | 27.83 | 654,726 | -0.19(-0.68%) |
Nov 10, 2017 | 27.84 | 28.12 | 27.64 | 28.02 | 644,728 | +0.11(+0.39%) |
Nov 09, 2017 | 27.84 | 28.22 | 27.46 | 27.91 | 902,505 | -0.06(-0.21%) |
Nov 08, 2017 | 27.96 | 28.11 | 27.81 | 27.97 | 744,207 | +0.01(+0.04%) |
Nov 07, 2017 | 28.01 | 28.19 | 27.88 | 27.96 | 911,784 | -0.22(-0.78%) |
Nov 06, 2017 | 28.25 | 28.43 | 27.96 | 28.18 | 621,773 | +0.00(+0.00%) |
Nov 03, 2017 | 28.71 | 28.72 | 27.68 | 28.18 | 1,551,464 | -0.64(-2.22%) |
Nov 02, 2017 | 27.00 | 28.91 | 26.68 | 28.82 | 3,131,398 | +0.87(+3.11%) |