Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.46 | 26.79 | 26.44 | 26.63 | 648,977 | +0.23(+0.86%) |
Jan 30, 2018 | 26.44 | 26.44 | 26.18 | 26.40 | 311,019 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.80 | 26.50 | 26.55 | 360,859 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.57 | 1,100,868 | +0.42(+1.62%) |
Jan 25, 2018 | 26.52 | 26.57 | 26.10 | 26.14 | 528,408 | -0.29(-1.10%) |
Jan 24, 2018 | 26.71 | 26.75 | 26.25 | 26.43 | 345,761 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.55 | 387,947 | +0.24(+0.92%) |
Jan 22, 2018 | 26.19 | 26.32 | 25.90 | 26.31 | 411,244 | +0.09(+0.33%) |
Jan 19, 2018 | 25.82 | 26.51 | 25.81 | 26.22 | 859,868 | +0.50(+1.95%) |
Jan 18, 2018 | 25.37 | 25.81 | 25.30 | 25.72 | 476,028 | +0.41(+1.61%) |
Jan 17, 2018 | 25.30 | 25.44 | 25.15 | 25.31 | 309,814 | +0.14(+0.56%) |
Jan 16, 2018 | 25.58 | 25.58 | 25.02 | 25.17 | 512,187 | -0.36(-1.41%) |
Jan 12, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.30 | 25.55 | 25.08 | 25.37 | 504,641 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,020 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.71 | 25.71 | 25.40 | 25.46 | 291,354 | -0.19(-0.73%) |
Jan 08, 2018 | 25.57 | 25.74 | 25.47 | 25.65 | 369,728 | +0.18(+0.71%) |
Jan 05, 2018 | 25.57 | 25.60 | 25.38 | 25.47 | 264,416 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.44 | 25.05 | 25.38 | 391,488 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,389 | -0.16(-0.62%) |
Jan 02, 2018 | 25.32 | 25.51 | 25.22 | 25.31 | 341,222 | -0.01(-0.03%) |
Dec 29, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.49 | 25.55 | 25.26 | 25.45 | 167,555 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.60 | 25.37 | 25.44 | 238,932 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.39 | 102,782 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 25.00 | 25.34 | 231,344 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.20 | 25.22 | 232,683 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.33 | 25.06 | 25.22 | 344,852 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.30 | 25.04 | 25.20 | 330,181 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 25.00 | 460,836 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.74 | 24.77 | 813,377 | -0.34(-1.34%) |
Dec 14, 2017 | 25.17 | 25.38 | 24.99 | 25.11 | 534,569 | -0.05(-0.22%) |
Dec 13, 2017 | 24.90 | 25.19 | 24.87 | 25.16 | 349,000 | +0.24(+0.94%) |
Dec 12, 2017 | 25.13 | 25.13 | 24.86 | 24.93 | 374,639 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.93 | 25.10 | 276,807 | -0.07(-0.28%) |
Dec 08, 2017 | 24.97 | 25.18 | 24.85 | 25.17 | 462,094 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.56 | 24.78 | 307,494 | +0.09(+0.38%) |
Dec 06, 2017 | 24.64 | 24.90 | 24.62 | 24.68 | 285,202 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.71 | 24.43 | 24.58 | 325,965 | +0.14(+0.58%) |
Dec 04, 2017 | 25.30 | 25.33 | 24.27 | 24.44 | 881,171 | -0.62(-2.47%) |
Dec 01, 2017 | 25.01 | 25.11 | 24.62 | 25.06 | 498,974 | +0.18(+0.72%) |
Nov 30, 2017 | 24.99 | 25.01 | 24.73 | 24.88 | 703,681 | -0.02(-0.09%) |
Nov 29, 2017 | 25.03 | 25.10 | 24.77 | 24.90 | 607,917 | -0.09(-0.34%) |
Nov 28, 2017 | 24.58 | 25.08 | 24.58 | 24.99 | 471,308 | +0.36(+1.46%) |
Nov 27, 2017 | 24.73 | 24.94 | 24.52 | 24.63 | 389,196 | -0.01(-0.03%) |
Nov 24, 2017 | 24.68 | 24.75 | 24.57 | 24.64 | 171,602 | +0.05(+0.19%) |
Nov 22, 2017 | 24.47 | 24.71 | 24.43 | 24.59 | 462,228 | +0.05(+0.22%) |
Nov 21, 2017 | 24.41 | 24.57 | 24.36 | 24.53 | 797,720 | +0.11(+0.45%) |
Nov 20, 2017 | 23.98 | 24.43 | 23.95 | 24.43 | 593,831 | +0.43(+1.80%) |
Nov 17, 2017 | 23.94 | 23.99 | 23.66 | 23.99 | 559,006 | +0.18(+0.76%) |
Nov 16, 2017 | 23.46 | 23.81 | 23.45 | 23.81 | 339,936 | +0.35(+1.50%) |
Nov 15, 2017 | 23.45 | 23.64 | 23.30 | 23.46 | 414,685 | +0.04(+0.18%) |
Nov 14, 2017 | 23.47 | 23.61 | 23.33 | 23.42 | 386,124 | -0.06(-0.27%) |
Nov 13, 2017 | 23.54 | 23.58 | 23.39 | 23.48 | 312,611 | -0.05(-0.23%) |
Nov 10, 2017 | 23.33 | 23.58 | 23.25 | 23.54 | 341,746 | +0.21(+0.90%) |
Nov 09, 2017 | 23.05 | 23.41 | 23.02 | 23.33 | 473,356 | +0.20(+0.88%) |
Nov 08, 2017 | 23.05 | 23.40 | 23.05 | 23.12 | 945,133 | +0.08(+0.34%) |
Nov 07, 2017 | 22.79 | 23.18 | 22.72 | 23.05 | 731,328 | +0.18(+0.78%) |
Nov 06, 2017 | 22.63 | 22.88 | 22.56 | 22.87 | 1,106,383 | +0.33(+1.49%) |
Nov 03, 2017 | 21.85 | 22.63 | 21.84 | 22.53 | 1,517,237 | -0.19(-0.82%) |
Nov 02, 2017 | 22.63 | 22.93 | 21.71 | 22.72 | 2,304,621 | -0.09(-0.38%) |