Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.23 | 26.59 | 26.06 | 26.30 | 162,948 | +0.23(+0.90%) |
Jan 30, 2018 | 25.92 | 26.20 | 25.84 | 26.07 | 125,340 | -0.04(-0.15%) |
Jan 29, 2018 | 26.32 | 26.53 | 26.07 | 26.11 | 134,312 | -0.21(-0.82%) |
Jan 26, 2018 | 26.16 | 26.32 | 25.82 | 26.32 | 372,350 | +0.26(+1.00%) |
Jan 25, 2018 | 25.75 | 26.08 | 25.54 | 26.06 | 234,188 | +0.42(+1.66%) |
Jan 24, 2018 | 25.62 | 26.33 | 25.61 | 25.64 | 199,808 | -0.48(-1.86%) |
Jan 23, 2018 | 25.83 | 26.25 | 25.50 | 26.12 | 273,596 | +0.27(+1.04%) |
Jan 22, 2018 | 26.18 | 26.67 | 25.66 | 25.85 | 295,762 | -0.33(-1.26%) |
Jan 19, 2018 | 25.61 | 26.34 | 25.00 | 26.18 | 307,716 | +0.56(+2.19%) |
Jan 18, 2018 | 25.71 | 25.91 | 25.20 | 25.62 | 255,208 | +0.01(+0.02%) |
Jan 17, 2018 | 25.27 | 25.99 | 24.93 | 25.61 | 361,014 | +0.24(+0.95%) |
Jan 16, 2018 | 25.30 | 26.32 | 25.07 | 25.38 | 436,812 | +0.22(+0.87%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 24.68 | 25.30 | 24.60 | 25.21 | 196,734 | +0.50(+2.00%) |
Jan 10, 2018 | 24.77 | 24.71 | 208,936 | +0.02(+0.06%) | ||
Jan 09, 2018 | 25.11 | 25.20 | 24.64 | 24.70 | 121,074 | -0.46(-1.85%) |
Jan 08, 2018 | 25.22 | 25.30 | 25.07 | 25.16 | 133,128 | -0.12(-0.49%) |
Jan 05, 2018 | 25.39 | 25.51 | 25.05 | 25.29 | 192,656 | -0.07(-0.30%) |
Jan 04, 2018 | 24.89 | 25.57 | 24.88 | 25.36 | 194,870 | +0.64(+2.61%) |
Jan 03, 2018 | 24.42 | 24.75 | 24.30 | 24.72 | 312,794 | +0.36(+1.46%) |
Jan 02, 2018 | 24.34 | 24.57 | 24.25 | 24.36 | 338,120 | +0.07(+0.29%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.43 | 24.48 | 24.27 | 24.38 | 181,384 | +0.00(+0.02%) |
Dec 27, 2017 | 24.45 | 24.82 | 24.12 | 24.37 | 140,558 | -0.07(-0.31%) |
Dec 26, 2017 | 24.30 | 24.47 | 24.12 | 24.45 | 148,978 | +0.04(+0.14%) |
Dec 22, 2017 | 24.09 | 24.70 | 23.99 | 24.41 | 180,410 | +0.27(+1.12%) |
Dec 21, 2017 | 24.09 | 24.30 | 23.89 | 24.14 | 354,882 | +0.14(+0.56%) |
Dec 20, 2017 | 24.04 | 24.18 | 23.90 | 24.00 | 1,039,632 | +0.06(+0.27%) |
Dec 19, 2017 | 24.04 | 24.23 | 23.91 | 23.94 | 378,340 | -0.03(-0.13%) |
Dec 18, 2017 | 24.11 | 24.23 | 23.94 | 23.97 | 213,048 | +0.05(+0.21%) |
Dec 15, 2017 | 23.95 | 24.29 | 23.83 | 23.92 | 550,762 | +0.01(+0.04%) |
Dec 14, 2017 | 23.95 | 24.12 | 23.91 | 23.91 | 351,640 | -0.07(-0.31%) |
Dec 13, 2017 | 24.00 | 24.23 | 23.88 | 23.98 | 326,120 | +0.05(+0.23%) |
Dec 12, 2017 | 24.00 | 24.09 | 23.91 | 23.93 | 225,136 | -0.07(-0.27%) |
Dec 11, 2017 | 24.27 | 24.55 | 23.76 | 24.00 | 242,920 | -0.21(-0.87%) |
Dec 08, 2017 | 24.14 | 24.87 | 23.78 | 24.20 | 295,934 | +0.11(+0.46%) |
Dec 07, 2017 | 24.18 | 24.63 | 24.08 | 24.09 | 195,930 | -0.08(-0.31%) |
Dec 06, 2017 | 24.14 | 24.41 | 23.94 | 24.17 | 107,632 | +0.00(+0.00%) |
Dec 05, 2017 | 24.27 | 24.85 | 24.15 | 24.17 | 135,782 | -0.09(-0.37%) |
Dec 04, 2017 | 25.03 | 25.03 | 24.24 | 24.26 | 172,080 | -0.59(-2.37%) |
Dec 01, 2017 | 25.16 | 25.23 | 24.39 | 24.85 | 216,846 | -0.38(-1.51%) |
Nov 30, 2017 | 25.36 | 25.40 | 25.15 | 25.23 | 388,152 | -0.02(-0.06%) |
Nov 29, 2017 | 25.25 | 25.32 | 24.95 | 25.25 | 653,242 | -0.02(-0.06%) |
Nov 28, 2017 | 25.28 | 25.28 | 25.03 | 25.26 | 269,836 | +0.03(+0.10%) |
Nov 27, 2017 | 25.14 | 25.38 | 24.96 | 25.23 | 609,588 | +0.07(+0.30%) |
Nov 24, 2017 | 25.30 | 25.30 | 24.57 | 25.16 | 85,226 | -0.09(-0.38%) |
Nov 22, 2017 | 25.20 | 25.39 | 24.66 | 25.25 | 335,364 | +0.13(+0.54%) |
Nov 21, 2017 | 24.54 | 25.16 | 24.51 | 25.12 | 408,888 | +0.62(+2.55%) |
Nov 20, 2017 | 23.32 | 24.88 | 23.32 | 24.50 | 663,206 | +1.18(+5.06%) |
Nov 17, 2017 | 22.80 | 23.39 | 22.69 | 23.32 | 389,898 | +0.58(+2.53%) |
Nov 16, 2017 | 22.98 | 23.27 | 22.51 | 22.74 | 580,060 | -0.23(-1.00%) |
Nov 15, 2017 | 23.16 | 23.30 | 22.71 | 22.97 | 299,680 | -0.32(-1.35%) |
Nov 14, 2017 | 23.27 | 23.46 | 23.01 | 23.29 | 465,804 | -0.11(-0.49%) |
Nov 13, 2017 | 23.40 | 23.66 | 23.39 | 23.40 | 268,072 | -0.15(-0.64%) |
Nov 10, 2017 | 23.62 | 23.79 | 23.48 | 23.55 | 406,914 | -0.15(-0.63%) |
Nov 09, 2017 | 23.94 | 24.19 | 23.52 | 23.70 | 310,588 | -0.25(-1.02%) |
Nov 08, 2017 | 23.90 | 24.24 | 23.81 | 23.95 | 367,942 | -0.00(-0.02%) |
Nov 07, 2017 | 24.37 | 24.37 | 23.86 | 23.95 | 472,288 | -0.44(-1.80%) |
Nov 06, 2017 | 24.23 | 24.60 | 24.15 | 24.39 | 497,582 | +0.16(+0.68%) |
Nov 03, 2017 | 24.27 | 24.96 | 24.02 | 24.23 | 830,278 | +0.21(+0.90%) |
Nov 02, 2017 | 24.09 | 24.25 | 23.98 | 24.01 | 430,290 | +0.00(+0.00%) |