Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.24 | 25.35 | 25.20 | 25.35 | 10,665 | +0.09(+0.36%) |
Jan 30, 2018 | 25.27 | 25.27 | 25.27 | 25.26 | 16,423 | +0.06(+0.24%) |
Jan 29, 2018 | 25.12 | 25.20 | 25.11 | 25.20 | 28,699 | +0.03(+0.12%) |
Jan 26, 2018 | 25.18 | 25.18 | 25.10 | 25.17 | 7,214 | +0.04(+0.16%) |
Jan 25, 2018 | 25.13 | 25.19 | 25.12 | 25.13 | 3,527 | +0.00(+0.00%) |
Jan 24, 2018 | 25.16 | 25.16 | 25.10 | 25.13 | 13,781 | -0.02(-0.08%) |
Jan 23, 2018 | 25.09 | 25.15 | 25.08 | 25.15 | 16,404 | +0.07(+0.28%) |
Jan 22, 2018 | 25.12 | 25.15 | 25.07 | 25.08 | 7,830 | -0.02(-0.08%) |
Jan 19, 2018 | 25.10 | 25.15 | 25.10 | 25.10 | 4,710 | +0.03(+0.12%) |
Jan 18, 2018 | 25.07 | 25.12 | 25.05 | 25.07 | 8,061 | -0.03(-0.12%) |
Jan 17, 2018 | 25.10 | 25.10 | 25.06 | 25.10 | 22,442 | +0.04(+0.16%) |
Jan 16, 2018 | 25.06 | 25.13 | 25.06 | 25.06 | 9,470 | +0.01(+0.04%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.34(-1.34%) | |
Jan 11, 2018 | 25.55 | 25.59 | 25.35 | 25.39 | 14,056 | -0.19(-0.74%) |
Jan 10, 2018 | 25.52 | 25.63 | 25.52 | 25.58 | 6,954 | +0.05(+0.20%) |
Jan 09, 2018 | 25.73 | 25.76 | 25.53 | 25.53 | 7,780 | -0.18(-0.71%) |
Jan 08, 2018 | 25.75 | 25.77 | 25.65 | 25.71 | 11,726 | +0.00(+0.00%) |
Jan 05, 2018 | 25.49 | 25.72 | 25.49 | 25.71 | 9,159 | +0.06(+0.23%) |
Jan 04, 2018 | 25.57 | 25.65 | 25.50 | 25.65 | 3,635 | +0.06(+0.22%) |
Jan 03, 2018 | 25.60 | 25.62 | 25.47 | 25.59 | 7,941 | +0.02(+0.09%) |
Jan 02, 2018 | 25.55 | 25.65 | 25.55 | 25.57 | 3,075 | -0.05(-0.19%) |
Dec 29, 2017 | 25.62 | 25.62 | 25.62 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.49 | 25.64 | 25.47 | 25.64 | 13,097 | +0.16(+0.63%) |
Dec 27, 2017 | 25.40 | 25.48 | 25.39 | 25.48 | 7,648 | +0.07(+0.28%) |
Dec 26, 2017 | 25.42 | 25.43 | 25.35 | 25.41 | 9,709 | -0.13(-0.51%) |
Dec 22, 2017 | 25.49 | 25.55 | 25.41 | 25.54 | 7,224 | +0.05(+0.20%) |
Dec 21, 2017 | 25.38 | 25.49 | 25.35 | 25.49 | 6,750 | +0.16(+0.63%) |
Dec 20, 2017 | 25.37 | 25.42 | 25.33 | 25.33 | 7,542 | -0.04(-0.15%) |
Dec 19, 2017 | 25.45 | 25.46 | 25.36 | 25.37 | 10,127 | -0.13(-0.51%) |
Dec 18, 2017 | 25.44 | 25.50 | 25.43 | 25.50 | 3,629 | +0.01(+0.04%) |
Dec 15, 2017 | 25.38 | 25.49 | 25.38 | 25.49 | 6,595 | +0.05(+0.20%) |
Dec 14, 2017 | 25.33 | 25.44 | 25.33 | 25.44 | 10,104 | +0.08(+0.33%) |
Dec 13, 2017 | 25.35 | 25.39 | 25.33 | 25.36 | 4,330 | -0.04(-0.15%) |
Dec 12, 2017 | 25.43 | 25.44 | 25.31 | 25.40 | 5,901 | -0.04(-0.16%) |
Dec 11, 2017 | 25.50 | 25.50 | 25.43 | 25.44 | 3,506 | -0.05(-0.21%) |
Dec 08, 2017 | 25.42 | 25.49 | 25.42 | 25.49 | 2,665 | +0.04(+0.16%) |
Dec 07, 2017 | 25.45 | 25.51 | 25.40 | 25.45 | 5,956 | -0.06(-0.24%) |
Dec 06, 2017 | 25.50 | 25.54 | 25.40 | 25.51 | 9,439 | -0.04(-0.16%) |
Dec 05, 2017 | 25.57 | 25.58 | 25.51 | 25.55 | 3,723 | -0.02(-0.08%) |
Dec 04, 2017 | 25.57 | 25.40 | 25.57 | 11,671 | +0.17(+0.67%) | |
Dec 01, 2017 | 25.42 | 25.42 | 25.35 | 25.40 | 6,948 | +0.00(+0.01%) |
Nov 30, 2017 | 25.26 | 25.45 | 25.26 | 25.40 | 18,750 | +0.14(+0.54%) |
Nov 29, 2017 | 25.30 | 25.37 | 25.24 | 25.26 | 21,808 | +0.01(+0.04%) |
Nov 28, 2017 | 25.32 | 25.43 | 25.25 | 25.25 | 10,771 | -0.12(-0.47%) |
Nov 27, 2017 | 25.32 | 25.48 | 25.30 | 25.37 | 19,636 | +0.05(+0.20%) |
Nov 24, 2017 | 25.23 | 25.32 | 25.23 | 25.32 | 4,736 | +0.06(+0.24%) |
Nov 22, 2017 | 25.26 | 25.26 | 25.21 | 25.26 | 5,038 | +0.02(+0.06%) |
Nov 21, 2017 | 25.24 | 25.25 | 25.20 | 25.24 | 8,824 | +0.04(+0.15%) |
Nov 20, 2017 | 25.21 | 25.27 | 25.20 | 25.20 | 6,122 | -0.02(-0.07%) |
Nov 17, 2017 | 25.21 | 25.28 | 25.21 | 25.22 | 6,795 | +0.01(+0.05%) |
Nov 16, 2017 | 25.29 | 25.32 | 25.20 | 25.21 | 16,241 | -0.11(-0.43%) |
Nov 15, 2017 | 25.26 | 25.32 | 25.25 | 25.32 | 5,561 | +0.01(+0.03%) |
Nov 14, 2017 | 25.28 | 25.33 | 25.27 | 25.31 | 6,555 | -0.03(-0.11%) |
Nov 13, 2017 | 25.26 | 25.34 | 25.26 | 25.34 | 6,417 | +0.07(+0.28%) |
Nov 10, 2017 | 25.30 | 25.30 | 25.26 | 25.27 | 6,009 | -0.06(-0.26%) |
Nov 09, 2017 | 25.27 | 25.33 | 25.27 | 25.33 | 2,017 | -0.02(-0.06%) |
Nov 08, 2017 | 25.28 | 25.36 | 25.20 | 25.35 | 31,311 | +0.05(+0.18%) |
Nov 07, 2017 | 25.36 | 25.38 | 25.26 | 25.30 | 38,876 | -0.03(-0.11%) |
Nov 06, 2017 | 25.31 | 25.39 | 25.31 | 25.33 | 13,429 | +0.03(+0.13%) |
Nov 03, 2017 | 25.29 | 25.45 | 25.27 | 25.30 | 10,932 | +0.02(+0.08%) |
Nov 02, 2017 | 25.29 | 25.30 | 25.24 | 25.28 | 3,917 | +0.03(+0.12%) |