Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.66 | 25.68 | 25.47 | 25.68 | 147,885 | -0.09(-0.35%) |
Jan 30, 2018 | 25.50 | 25.80 | 25.50 | 25.77 | 88,152 | +0.41(+1.62%) |
Jan 29, 2018 | 25.32 | 25.46 | 25.24 | 25.36 | 91,275 | +0.24(+0.96%) |
Jan 26, 2018 | 25.09 | 25.16 | 25.01 | 25.12 | 18,446 | +0.11(+0.44%) |
Jan 25, 2018 | 25.09 | 25.25 | 24.94 | 25.01 | 82,126 | +0.00(+0.00%) |
Jan 24, 2018 | 24.62 | 25.05 | 24.62 | 25.01 | 67,733 | +0.42(+1.71%) |
Jan 23, 2018 | 24.70 | 24.70 | 24.50 | 24.59 | 128,216 | -0.05(-0.20%) |
Jan 22, 2018 | 24.66 | 24.78 | 24.60 | 24.64 | 39,620 | +0.10(+0.41%) |
Jan 19, 2018 | 24.59 | 24.72 | 24.52 | 24.54 | 44,279 | +0.01(+0.04%) |
Jan 18, 2018 | 24.52 | 24.63 | 24.49 | 24.53 | 23,708 | +0.05(+0.20%) |
Jan 17, 2018 | 24.26 | 24.50 | 24.26 | 24.48 | 89,177 | +0.22(+0.91%) |
Jan 16, 2018 | 24.28 | 24.28 | 24.11 | 24.26 | 70,961 | -0.02(-0.08%) |
Jan 12, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.13(-0.53%) | |
Jan 11, 2018 | 24.41 | 24.45 | 24.35 | 24.41 | 44,824 | -0.06(-0.25%) |
Jan 10, 2018 | 24.53 | 24.53 | 24.38 | 24.47 | 54,216 | -0.06(-0.24%) |
Jan 09, 2018 | 24.35 | 24.53 | 24.35 | 24.53 | 76,869 | +0.15(+0.62%) |
Jan 08, 2018 | 24.50 | 24.54 | 24.34 | 24.38 | 50,545 | -0.21(-0.85%) |
Jan 05, 2018 | 24.61 | 24.62 | 24.54 | 24.59 | 11,329 | -0.06(-0.24%) |
Jan 04, 2018 | 24.56 | 24.70 | 24.50 | 24.65 | 37,161 | -0.04(-0.16%) |
Jan 03, 2018 | 24.77 | 24.80 | 24.65 | 24.69 | 56,188 | -0.01(-0.04%) |
Jan 02, 2018 | 24.40 | 24.72 | 24.40 | 24.70 | 86,597 | +0.34(+1.40%) |
Dec 29, 2017 | 24.36 | 24.36 | 24.36 | 0 | -0.03(-0.12%) | |
Dec 28, 2017 | 24.52 | 24.53 | 24.33 | 24.39 | 118,002 | -0.19(-0.79%) |
Dec 27, 2017 | 24.53 | 24.58 | 24.50 | 24.58 | 28,047 | +0.14(+0.57%) |
Dec 26, 2017 | 24.39 | 24.51 | 24.38 | 24.44 | 27,724 | +0.06(+0.26%) |
Dec 22, 2017 | 24.31 | 24.43 | 24.31 | 24.38 | 28,173 | +0.07(+0.29%) |
Dec 21, 2017 | 24.24 | 24.39 | 24.24 | 24.31 | 30,451 | +0.04(+0.16%) |
Dec 20, 2017 | 24.17 | 24.37 | 24.17 | 24.27 | 31,470 | +0.08(+0.33%) |
Dec 19, 2017 | 24.20 | 24.34 | 24.19 | 24.19 | 19,574 | -0.05(-0.21%) |
Dec 18, 2017 | 24.36 | 24.44 | 24.21 | 24.24 | 76,421 | -0.05(-0.19%) |
Dec 15, 2017 | 24.42 | 24.42 | 24.20 | 24.29 | 20,010 | -0.12(-0.50%) |
Dec 14, 2017 | 24.41 | 24.47 | 24.30 | 24.41 | 24,674 | -0.01(-0.04%) |
Dec 13, 2017 | 24.37 | 24.44 | 24.33 | 24.42 | 33,000 | +0.11(+0.45%) |
Dec 12, 2017 | 24.33 | 24.60 | 24.26 | 24.31 | 29,704 | -0.12(-0.49%) |
Dec 11, 2017 | 24.52 | 24.55 | 24.33 | 24.43 | 44,803 | -0.28(-1.13%) |
Dec 08, 2017 | 24.77 | 24.82 | 24.60 | 24.71 | 9,699 | -0.05(-0.20%) |
Dec 07, 2017 | 24.77 | 24.77 | 24.63 | 24.76 | 64,359 | -0.09(-0.36%) |
Dec 06, 2017 | 25.19 | 25.19 | 24.82 | 24.85 | 33,215 | -0.24(-0.96%) |
Dec 05, 2017 | 25.08 | 25.27 | 25.06 | 25.09 | 25,249 | +0.07(+0.28%) |
Dec 04, 2017 | 25.41 | 25.47 | 24.98 | 25.02 | 46,644 | -0.22(-0.87%) |
Dec 01, 2017 | 25.12 | 25.24 | 25.10 | 25.24 | 40,877 | +0.25(+1.00%) |
Nov 30, 2017 | 24.87 | 25.14 | 24.84 | 24.99 | 23,244 | -0.01(-0.04%) |
Nov 29, 2017 | 24.80 | 25.05 | 24.80 | 25.00 | 29,664 | +0.21(+0.85%) |
Nov 28, 2017 | 24.72 | 24.83 | 24.66 | 24.79 | 56,850 | -0.07(-0.28%) |
Nov 27, 2017 | 24.91 | 24.99 | 24.82 | 24.86 | 14,457 | -0.05(-0.20%) |
Nov 24, 2017 | 25.21 | 25.25 | 24.89 | 24.91 | 64,013 | -0.30(-1.19%) |
Nov 22, 2017 | 25.20 | 25.32 | 25.20 | 25.21 | 9,928 | +0.10(+0.40%) |
Nov 21, 2017 | 25.04 | 25.19 | 25.03 | 25.11 | 43,992 | +0.07(+0.28%) |
Nov 20, 2017 | 25.00 | 25.09 | 24.96 | 25.04 | 79,611 | -0.10(-0.40%) |
Nov 17, 2017 | 24.80 | 25.24 | 24.80 | 25.14 | 71,941 | +0.42(+1.70%) |
Nov 16, 2017 | 24.76 | 24.83 | 24.69 | 24.72 | 108,568 | -0.11(-0.44%) |
Nov 15, 2017 | 24.84 | 24.90 | 24.73 | 24.83 | 26,761 | -0.04(-0.16%) |
Nov 14, 2017 | 25.02 | 25.02 | 24.82 | 24.87 | 46,193 | -0.18(-0.72%) |
Nov 13, 2017 | 25.20 | 25.20 | 25.01 | 25.05 | 25,913 | -0.25(-0.99%) |
Nov 10, 2017 | 25.10 | 25.33 | 25.10 | 25.30 | 13,018 | +0.10(+0.40%) |
Nov 09, 2017 | 25.51 | 25.60 | 25.10 | 25.20 | 20,936 | -0.23(-0.90%) |
Nov 08, 2017 | 25.37 | 25.52 | 25.27 | 25.43 | 7,318 | +0.01(+0.04%) |
Nov 07, 2017 | 25.42 | 25.44 | 25.37 | 25.42 | 9,856 | -0.11(-0.43%) |
Nov 06, 2017 | 25.45 | 25.56 | 25.40 | 25.53 | 12,086 | +0.13(+0.51%) |
Nov 03, 2017 | 25.53 | 25.53 | 25.28 | 25.40 | 17,243 | -0.16(-0.63%) |
Nov 02, 2017 | 25.32 | 25.61 | 25.32 | 25.56 | 32,530 | +0.32(+1.27%) |