Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.24 | 26.58 | 26.23 | 26.41 | 654,279 | +0.23(+0.86%) |
Jan 30, 2018 | 26.23 | 26.23 | 25.97 | 26.19 | 313,559 | -0.15(-0.56%) |
Jan 29, 2018 | 26.36 | 26.58 | 26.29 | 26.33 | 363,807 | -0.02(-0.06%) |
Jan 26, 2018 | 25.99 | 26.47 | 25.74 | 26.35 | 1,109,861 | +0.42(+1.62%) |
Jan 25, 2018 | 26.30 | 26.36 | 25.89 | 25.93 | 532,724 | -0.29(-1.10%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.04 | 26.22 | 348,585 | -0.12(-0.44%) |
Jan 23, 2018 | 26.04 | 26.40 | 25.82 | 26.33 | 391,116 | +0.24(+0.92%) |
Jan 22, 2018 | 25.98 | 26.11 | 25.69 | 26.09 | 414,603 | +0.09(+0.33%) |
Jan 19, 2018 | 25.61 | 26.29 | 25.60 | 26.01 | 866,892 | +0.50(+1.95%) |
Jan 18, 2018 | 25.16 | 25.60 | 25.10 | 25.51 | 479,917 | +0.40(+1.61%) |
Jan 17, 2018 | 25.09 | 25.23 | 24.95 | 25.11 | 312,345 | +0.14(+0.56%) |
Jan 16, 2018 | 25.37 | 25.37 | 24.82 | 24.97 | 516,371 | -0.36(-1.41%) |
Jan 12, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.09 | 25.35 | 24.88 | 25.17 | 508,763 | +0.15(+0.59%) |
Jan 10, 2018 | 25.02 | 401,271 | -0.23(-0.92%) | |||
Jan 09, 2018 | 25.50 | 25.50 | 25.19 | 25.25 | 293,734 | -0.19(-0.73%) |
Jan 08, 2018 | 25.36 | 25.53 | 25.26 | 25.44 | 372,748 | +0.18(+0.71%) |
Jan 05, 2018 | 25.36 | 25.39 | 25.17 | 25.26 | 266,576 | +0.09(+0.34%) |
Jan 04, 2018 | 24.99 | 25.23 | 24.85 | 25.18 | 394,686 | +0.23(+0.90%) |
Jan 03, 2018 | 25.21 | 25.21 | 24.91 | 24.95 | 344,177 | -0.16(-0.62%) |
Jan 02, 2018 | 25.11 | 25.31 | 25.01 | 25.11 | 344,009 | -0.01(-0.03%) |
Dec 29, 2017 | 25.11 | 25.11 | 25.11 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.28 | 25.35 | 25.06 | 25.25 | 168,923 | +0.01(+0.03%) |
Dec 27, 2017 | 25.18 | 25.39 | 25.16 | 25.24 | 240,884 | +0.05(+0.22%) |
Dec 26, 2017 | 25.14 | 25.32 | 25.14 | 25.18 | 103,621 | +0.05(+0.19%) |
Dec 22, 2017 | 24.91 | 25.18 | 24.79 | 25.14 | 233,234 | +0.12(+0.50%) |
Dec 21, 2017 | 25.18 | 25.28 | 25.00 | 25.01 | 234,584 | -0.01(-0.03%) |
Dec 20, 2017 | 25.06 | 25.12 | 24.86 | 25.02 | 347,669 | +0.02(+0.09%) |
Dec 19, 2017 | 24.84 | 25.09 | 24.84 | 25.00 | 332,879 | +0.20(+0.82%) |
Dec 18, 2017 | 24.78 | 24.99 | 24.56 | 24.79 | 464,600 | +0.23(+0.92%) |
Dec 15, 2017 | 25.02 | 25.35 | 24.54 | 24.57 | 820,022 | -0.33(-1.34%) |
Dec 14, 2017 | 24.97 | 25.18 | 24.79 | 24.90 | 538,936 | -0.05(-0.22%) |
Dec 13, 2017 | 24.69 | 24.98 | 24.67 | 24.96 | 351,851 | +0.23(+0.94%) |
Dec 12, 2017 | 24.93 | 24.93 | 24.66 | 24.72 | 377,700 | -0.17(-0.69%) |
Dec 11, 2017 | 25.06 | 25.06 | 24.72 | 24.90 | 279,068 | -0.07(-0.28%) |
Dec 08, 2017 | 24.76 | 24.97 | 24.65 | 24.97 | 465,868 | +0.39(+1.58%) |
Dec 07, 2017 | 24.48 | 24.77 | 24.36 | 24.58 | 310,006 | +0.09(+0.38%) |
Dec 06, 2017 | 24.44 | 24.70 | 24.42 | 24.48 | 287,531 | +0.10(+0.41%) |
Dec 05, 2017 | 24.34 | 24.51 | 24.23 | 24.38 | 328,628 | +0.14(+0.58%) |
Dec 04, 2017 | 25.09 | 25.12 | 24.07 | 24.24 | 888,369 | -0.61(-2.47%) |
Dec 01, 2017 | 24.81 | 24.90 | 24.42 | 24.86 | 503,050 | +0.18(+0.72%) |
Nov 30, 2017 | 24.79 | 24.81 | 24.52 | 24.68 | 709,429 | -0.02(-0.09%) |
Nov 29, 2017 | 24.83 | 24.90 | 24.57 | 24.70 | 612,882 | -0.09(-0.34%) |
Nov 28, 2017 | 24.38 | 24.87 | 24.38 | 24.79 | 475,158 | +0.36(+1.46%) |
Nov 27, 2017 | 24.53 | 24.74 | 24.32 | 24.43 | 392,375 | -0.01(-0.03%) |
Nov 24, 2017 | 24.48 | 24.55 | 24.37 | 24.44 | 173,004 | +0.05(+0.19%) |
Nov 22, 2017 | 24.27 | 24.51 | 24.23 | 24.39 | 466,003 | +0.05(+0.22%) |
Nov 21, 2017 | 24.21 | 24.37 | 24.16 | 24.34 | 804,237 | +0.11(+0.45%) |
Nov 20, 2017 | 23.78 | 24.23 | 23.75 | 24.23 | 598,682 | +0.43(+1.80%) |
Nov 17, 2017 | 23.75 | 23.80 | 23.47 | 23.80 | 563,573 | +0.18(+0.76%) |
Nov 16, 2017 | 23.27 | 23.62 | 23.26 | 23.62 | 342,713 | +0.35(+1.50%) |
Nov 15, 2017 | 23.26 | 23.45 | 23.12 | 23.27 | 418,072 | +0.04(+0.18%) |
Nov 14, 2017 | 23.28 | 23.42 | 23.14 | 23.23 | 389,278 | -0.06(-0.27%) |
Nov 13, 2017 | 23.35 | 23.39 | 23.20 | 23.29 | 315,164 | -0.05(-0.23%) |
Nov 10, 2017 | 23.14 | 23.39 | 23.06 | 23.35 | 344,538 | +0.21(+0.90%) |
Nov 09, 2017 | 22.87 | 23.22 | 22.84 | 23.14 | 477,223 | +0.20(+0.88%) |
Nov 08, 2017 | 22.87 | 23.21 | 22.87 | 22.94 | 952,854 | +0.08(+0.34%) |
Nov 07, 2017 | 22.60 | 22.99 | 22.54 | 22.86 | 737,302 | +0.18(+0.78%) |
Nov 06, 2017 | 22.45 | 22.70 | 22.38 | 22.68 | 1,115,420 | +0.33(+1.49%) |
Nov 03, 2017 | 21.67 | 22.44 | 21.66 | 22.35 | 1,529,631 | -0.19(-0.82%) |
Nov 02, 2017 | 22.44 | 22.74 | 21.53 | 22.54 | 2,323,447 | -0.09(-0.38%) |