Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.04 | 26.19 | 26.02 | 26.09 | 27,070 | -0.03(-0.10%) |
Jan 30, 2018 | 26.03 | 26.14 | 26.00 | 26.12 | 29,532 | +0.28(+1.08%) |
Jan 29, 2018 | 25.75 | 25.85 | 25.69 | 25.84 | 15,589 | +0.17(+0.67%) |
Jan 26, 2018 | 25.94 | 25.94 | 25.67 | 25.67 | 7,207 | -0.30(-1.14%) |
Jan 25, 2018 | 25.95 | 26.03 | 25.90 | 25.96 | 9,456 | -0.01(-0.03%) |
Jan 24, 2018 | 25.93 | 26.09 | 25.91 | 25.97 | 42,771 | +0.01(+0.03%) |
Jan 23, 2018 | 25.97 | 26.03 | 25.96 | 25.96 | 13,811 | -0.08(-0.31%) |
Jan 22, 2018 | 26.31 | 26.31 | 26.04 | 26.05 | 12,937 | -0.19(-0.72%) |
Jan 19, 2018 | 26.30 | 26.32 | 26.23 | 26.23 | 12,365 | -0.13(-0.48%) |
Jan 18, 2018 | 26.39 | 26.39 | 26.29 | 26.36 | 53,506 | +0.05(+0.21%) |
Jan 17, 2018 | 26.53 | 26.53 | 26.28 | 26.31 | 10,327 | -0.27(-1.02%) |
Jan 16, 2018 | 26.40 | 26.59 | 26.31 | 26.58 | 18,393 | +0.12(+0.44%) |
Jan 12, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 26.84 | 26.84 | 26.64 | 26.64 | 8,139 | -0.19(-0.70%) |
Jan 10, 2018 | 26.89 | 26.91 | 26.83 | 26.83 | 6,157 | +0.04(+0.13%) |
Jan 09, 2018 | 26.77 | 26.83 | 26.73 | 26.79 | 6,237 | -0.08(-0.30%) |
Jan 08, 2018 | 26.95 | 26.95 | 26.83 | 26.87 | 47,751 | -0.01(-0.03%) |
Jan 05, 2018 | 26.94 | 27.01 | 26.88 | 26.88 | 10,252 | -0.20(-0.73%) |
Jan 04, 2018 | 27.15 | 27.15 | 27.02 | 27.08 | 20,954 | -0.09(-0.33%) |
Jan 03, 2018 | 27.38 | 27.38 | 27.15 | 27.17 | 10,843 | -0.16(-0.59%) |
Jan 02, 2018 | 27.43 | 27.48 | 27.33 | 27.33 | 5,318 | -0.21(-0.75%) |
Dec 29, 2017 | 27.54 | 27.54 | 27.54 | 0 | +0.12(+0.43%) | |
Dec 28, 2017 | 27.44 | 27.47 | 27.42 | 27.42 | 5,125 | -0.07(-0.26%) |
Dec 27, 2017 | 27.54 | 27.54 | 27.48 | 27.49 | 2,495 | +0.00(+0.00%) |
Dec 26, 2017 | 27.53 | 27.53 | 27.49 | 27.49 | 4,179 | +0.05(+0.16%) |
Dec 22, 2017 | 27.48 | 27.51 | 27.45 | 27.45 | 12,244 | -0.01(-0.03%) |
Dec 21, 2017 | 27.47 | 27.47 | 27.39 | 27.46 | 7,710 | -0.03(-0.10%) |
Dec 20, 2017 | 27.43 | 27.51 | 27.40 | 27.48 | 17,395 | +0.01(+0.03%) |
Dec 19, 2017 | 27.40 | 27.48 | 27.37 | 27.48 | 4,745 | +0.09(+0.34%) |
Dec 18, 2017 | 27.45 | 27.45 | 27.35 | 27.38 | 6,625 | -0.18(-0.65%) |
Dec 15, 2017 | 27.72 | 27.72 | 27.51 | 27.56 | 18,727 | -0.22(-0.78%) |
Dec 14, 2017 | 27.58 | 27.78 | 27.58 | 27.78 | 4,215 | +0.12(+0.42%) |
Dec 13, 2017 | 27.60 | 27.66 | 27.59 | 27.66 | 2,480 | +0.01(+0.03%) |
Dec 12, 2017 | 27.73 | 27.73 | 27.62 | 27.65 | 6,886 | -0.10(-0.34%) |
Dec 11, 2017 | 27.83 | 27.83 | 27.75 | 27.75 | 5,156 | -0.04(-0.14%) |
Dec 08, 2017 | 27.84 | 27.85 | 27.79 | 27.79 | 6,769 | -0.15(-0.55%) |
Dec 07, 2017 | 28.10 | 28.10 | 27.94 | 27.94 | 7,560 | -0.08(-0.29%) |
Dec 06, 2017 | 28.12 | 28.12 | 28.02 | 28.02 | 6,179 | +0.00(+0.00%) |
Dec 05, 2017 | 27.96 | 28.02 | 27.85 | 28.02 | 13,098 | +0.08(+0.29%) |
Dec 04, 2017 | 27.94 | 27.89 | 27.94 | 8,236 | +0.05(+0.19%) | |
Dec 01, 2017 | 27.89 | 28.12 | 27.85 | 27.89 | 14,067 | +0.03(+0.10%) |
Nov 30, 2017 | 27.95 | 27.95 | 27.77 | 27.86 | 38,164 | -0.22(-0.80%) |
Nov 29, 2017 | 28.09 | 28.09 | 28.02 | 28.08 | 276,770 | +0.00(+0.00%) |
Nov 28, 2017 | 28.29 | 28.30 | 28.07 | 28.08 | 7,905 | -0.28(-0.98%) |
Nov 27, 2017 | 28.31 | 28.36 | 28.31 | 28.36 | 3,576 | +0.01(+0.03%) |
Nov 24, 2017 | 28.35 | 28.35 | 28.33 | 28.35 | 1,706 | -0.04(-0.13%) |
Nov 22, 2017 | 28.42 | 28.42 | 28.34 | 28.39 | 46,284 | +0.01(+0.03%) |
Nov 21, 2017 | 28.41 | 28.44 | 28.36 | 28.38 | 4,065 | -0.19(-0.66%) |
Nov 20, 2017 | 28.62 | 28.62 | 28.54 | 28.57 | 40,308 | -0.01(-0.03%) |
Nov 17, 2017 | 28.60 | 28.60 | 28.56 | 28.58 | 301,493 | +0.05(+0.19%) |
Nov 16, 2017 | 28.68 | 28.68 | 28.50 | 28.52 | 4,918 | -0.24(-0.84%) |
Nov 15, 2017 | 28.77 | 28.84 | 28.69 | 28.77 | 10,042 | +0.15(+0.53%) |
Nov 14, 2017 | 28.69 | 28.72 | 28.60 | 28.61 | 6,283 | +0.06(+0.22%) |
Nov 13, 2017 | 28.70 | 28.70 | 28.52 | 28.55 | 8,269 | -0.03(-0.09%) |
Nov 10, 2017 | 28.63 | 28.63 | 28.55 | 28.58 | 4,357 | +0.02(+0.06%) |
Nov 09, 2017 | 28.62 | 28.70 | 28.54 | 28.56 | 7,185 | +0.11(+0.38%) |
Nov 08, 2017 | 28.57 | 28.57 | 28.43 | 28.45 | 3,971 | -0.04(-0.16%) |
Nov 07, 2017 | 28.51 | 28.51 | 28.42 | 28.50 | 4,139 | +0.04(+0.13%) |
Nov 06, 2017 | 28.59 | 28.59 | 28.45 | 28.46 | 10,584 | -0.06(-0.22%) |
Nov 03, 2017 | 28.64 | 28.64 | 28.52 | 28.52 | 4,873 | -0.08(-0.28%) |
Nov 02, 2017 | 28.58 | 28.70 | 28.58 | 28.60 | 12,269 | -0.02(-0.06%) |