Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.24 | 26.25 | 26.08 | 26.15 | 3,405,092 | +0.03(+0.10%) |
Jan 30, 2018 | 26.20 | 26.27 | 26.09 | 26.12 | 3,212,337 | -0.17(-0.63%) |
Jan 29, 2018 | 26.43 | 26.45 | 26.29 | 26.29 | 2,213,026 | -0.25(-0.92%) |
Jan 26, 2018 | 26.50 | 26.60 | 26.39 | 26.53 | 3,082,979 | +0.11(+0.40%) |
Jan 25, 2018 | 26.71 | 26.74 | 26.34 | 26.43 | 4,316,414 | -0.19(-0.72%) |
Jan 24, 2018 | 26.74 | 26.74 | 26.48 | 26.62 | 2,160,371 | +0.08(+0.30%) |
Jan 23, 2018 | 26.39 | 26.56 | 26.26 | 26.54 | 3,318,859 | +0.06(+0.23%) |
Jan 22, 2018 | 26.42 | 26.50 | 26.37 | 26.48 | 2,058,880 | +0.10(+0.40%) |
Jan 19, 2018 | 26.47 | 26.51 | 26.37 | 26.38 | 1,796,953 | -0.08(-0.30%) |
Jan 18, 2018 | 26.44 | 26.53 | 26.37 | 26.46 | 4,688,554 | -0.06(-0.23%) |
Jan 17, 2018 | 26.50 | 26.62 | 26.28 | 26.52 | 6,706,259 | +0.06(+0.23%) |
Jan 16, 2018 | 26.60 | 26.62 | 26.38 | 26.46 | 7,564,997 | +0.11(+0.40%) |
Jan 12, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 26.14 | 26.27 | 26.12 | 26.26 | 1,890,405 | +0.13(+0.50%) |
Jan 10, 2018 | 26.33 | 26.41 | 26.06 | 26.13 | 5,709,660 | -0.26(-0.99%) |
Jan 09, 2018 | 26.52 | 26.52 | 26.38 | 26.39 | 2,816,748 | -0.07(-0.26%) |
Jan 08, 2018 | 26.53 | 26.59 | 26.46 | 26.46 | 2,854,836 | -0.09(-0.33%) |
Jan 05, 2018 | 26.63 | 26.78 | 26.54 | 26.55 | 1,767,595 | +0.10(+0.36%) |
Jan 04, 2018 | 26.39 | 26.50 | 26.30 | 26.46 | 1,762,907 | +0.18(+0.70%) |
Jan 03, 2018 | 26.21 | 26.32 | 26.17 | 26.27 | 3,178,116 | +0.10(+0.37%) |
Jan 02, 2018 | 26.12 | 26.20 | 25.94 | 26.18 | 2,863,728 | +0.24(+0.91%) |
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.93 | 25.74 | 25.92 | 2,081,916 | +0.21(+0.82%) |
Dec 27, 2017 | 25.74 | 25.76 | 25.66 | 25.71 | 2,407,816 | +0.11(+0.41%) |
Dec 26, 2017 | 25.55 | 25.65 | 25.55 | 25.61 | 996,527 | +0.08(+0.31%) |
Dec 22, 2017 | 25.45 | 25.54 | 25.40 | 25.53 | 1,608,668 | +0.02(+0.07%) |
Dec 21, 2017 | 25.45 | 25.59 | 25.38 | 25.51 | 2,261,414 | +0.21(+0.83%) |
Dec 20, 2017 | 25.27 | 25.33 | 25.17 | 25.30 | 2,406,511 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.28 | 25.17 | 25.20 | 2,770,894 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.36 | 25.17 | 25.22 | 2,090,036 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.05 | 25.06 | 1,833,017 | -0.16(-0.65%) |
Dec 14, 2017 | 25.27 | 25.37 | 25.19 | 25.22 | 1,603,672 | -0.08(-0.31%) |
Dec 13, 2017 | 25.30 | 25.38 | 25.25 | 25.30 | 2,785,072 | +0.07(+0.27%) |
Dec 12, 2017 | 25.25 | 25.26 | 25.16 | 25.23 | 1,614,863 | +0.03(+0.14%) |
Dec 11, 2017 | 25.11 | 25.26 | 25.11 | 25.20 | 2,069,689 | +0.02(+0.07%) |
Dec 08, 2017 | 25.19 | 25.20 | 25.11 | 25.18 | 1,257,591 | +0.09(+0.34%) |
Dec 07, 2017 | 24.93 | 25.14 | 24.85 | 25.09 | 1,273,376 | +0.11(+0.45%) |
Dec 06, 2017 | 25.19 | 25.25 | 24.98 | 24.98 | 3,385,722 | -0.19(-0.76%) |
Dec 05, 2017 | 25.30 | 25.35 | 25.17 | 25.17 | 2,580,991 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.51 | 25.23 | 25.24 | 2,072,004 | -0.14(-0.54%) |
Dec 01, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 4,039,412 | +0.37(+1.49%) |
Nov 30, 2017 | 25.02 | 25.10 | 24.99 | 25.01 | 5,169,274 | +0.07(+0.28%) |
Nov 29, 2017 | 25.08 | 25.08 | 24.86 | 24.94 | 2,101,873 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.12 | 2,374,207 | -0.08(-0.31%) |
Nov 27, 2017 | 25.44 | 25.45 | 25.19 | 25.20 | 1,739,221 | -0.22(-0.85%) |
Nov 24, 2017 | 25.36 | 25.45 | 25.36 | 25.41 | 841,700 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.41 | 25.29 | 25.40 | 2,076,788 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.32 | 25.15 | 25.21 | 1,937,943 | +0.12(+0.48%) |
Nov 20, 2017 | 25.09 | 25.14 | 25.03 | 25.09 | 2,687,596 | -0.01(-0.03%) |
Nov 17, 2017 | 25.02 | 25.15 | 24.97 | 25.10 | 1,929,633 | +0.03(+0.10%) |
Nov 16, 2017 | 24.96 | 25.12 | 24.93 | 25.08 | 2,000,731 | +0.10(+0.42%) |
Nov 15, 2017 | 24.87 | 25.02 | 24.84 | 24.97 | 2,163,247 | -0.09(-0.38%) |
Nov 14, 2017 | 25.12 | 25.20 | 25.03 | 25.07 | 2,052,094 | -0.16(-0.65%) |
Nov 13, 2017 | 25.22 | 25.34 | 25.21 | 25.23 | 1,431,031 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.44 | 25.27 | 25.34 | 5,000,345 | -0.08(-0.31%) |
Nov 09, 2017 | 25.30 | 25.45 | 25.25 | 25.41 | 2,619,136 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.39 | 25.27 | 25.36 | 1,963,637 | +0.07(+0.27%) |
Nov 07, 2017 | 25.28 | 25.31 | 25.18 | 25.29 | 2,130,051 | -0.05(-0.20%) |
Nov 06, 2017 | 25.16 | 25.36 | 25.13 | 25.34 | 1,798,982 | +0.19(+0.76%) |
Nov 03, 2017 | 25.12 | 25.18 | 25.05 | 25.15 | 2,459,087 | +0.12(+0.48%) |
Nov 02, 2017 | 24.96 | 25.06 | 24.95 | 25.03 | 1,814,242 | +0.07(+0.28%) |