Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.59 | 26.64 | 26.34 | 26.45 | 12,494,608 | +0.20(+0.76%) |
Jan 30, 2018 | 26.34 | 26.34 | 26.19 | 26.25 | 8,615,696 | -0.34(-1.26%) |
Jan 29, 2018 | 26.64 | 26.66 | 26.53 | 26.58 | 7,264,829 | -0.23(-0.84%) |
Jan 26, 2018 | 26.70 | 26.82 | 26.65 | 26.81 | 6,790,994 | +0.04(+0.15%) |
Jan 25, 2018 | 26.85 | 26.91 | 26.73 | 26.77 | 8,295,827 | +0.08(+0.28%) |
Jan 24, 2018 | 26.72 | 26.83 | 26.60 | 26.69 | 8,718,060 | -0.12(-0.43%) |
Jan 23, 2018 | 26.79 | 26.85 | 26.73 | 26.81 | 5,882,601 | -0.10(-0.38%) |
Jan 22, 2018 | 26.79 | 26.93 | 26.77 | 26.91 | 9,140,801 | +0.33(+1.24%) |
Jan 19, 2018 | 26.58 | 26.64 | 26.50 | 26.58 | 7,322,249 | +0.40(+1.54%) |
Jan 18, 2018 | 26.13 | 26.25 | 26.09 | 26.18 | 7,923,431 | +0.18(+0.71%) |
Jan 17, 2018 | 25.86 | 26.03 | 25.82 | 25.99 | 5,843,758 | +0.31(+1.20%) |
Jan 16, 2018 | 25.81 | 25.90 | 25.68 | 25.69 | 8,046,327 | +0.05(+0.19%) |
Jan 12, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.19(+0.75%) | |
Jan 11, 2018 | 25.30 | 25.45 | 25.27 | 25.45 | 6,073,499 | +0.16(+0.62%) |
Jan 10, 2018 | 25.25 | 25.32 | 25.20 | 25.29 | 6,730,598 | -0.25(-0.96%) |
Jan 09, 2018 | 25.54 | 25.55 | 25.44 | 25.54 | 5,059,677 | -0.03(-0.13%) |
Jan 08, 2018 | 25.54 | 25.58 | 25.52 | 25.57 | 10,531,823 | -0.07(-0.27%) |
Jan 05, 2018 | 25.53 | 25.66 | 25.50 | 25.64 | 4,908,589 | +0.21(+0.81%) |
Jan 04, 2018 | 25.44 | 25.48 | 25.39 | 25.43 | 4,821,879 | -0.01(-0.03%) |
Jan 03, 2018 | 25.35 | 25.49 | 25.35 | 25.44 | 4,968,533 | +0.25(+1.01%) |
Jan 02, 2018 | 25.11 | 25.22 | 25.09 | 25.19 | 3,344,272 | +0.40(+1.63%) |
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | +0.16(+0.67%) | |
Dec 28, 2017 | 24.66 | 24.72 | 24.60 | 24.62 | 3,352,943 | +0.32(+1.32%) |
Dec 27, 2017 | 24.28 | 24.33 | 24.24 | 24.30 | 3,828,546 | +0.10(+0.40%) |
Dec 26, 2017 | 24.17 | 24.22 | 24.08 | 24.20 | 2,779,611 | -0.30(-1.23%) |
Dec 22, 2017 | 24.45 | 24.53 | 24.39 | 24.50 | 3,002,456 | +0.25(+1.04%) |
Dec 21, 2017 | 24.35 | 24.35 | 24.24 | 24.25 | 2,597,554 | -0.05(-0.23%) |
Dec 20, 2017 | 24.31 | 24.38 | 24.28 | 24.30 | 5,790,316 | +0.15(+0.62%) |
Dec 19, 2017 | 24.28 | 24.34 | 24.10 | 24.15 | 4,245,006 | -0.25(-1.04%) |
Dec 18, 2017 | 24.29 | 24.42 | 24.29 | 24.41 | 3,671,762 | +0.07(+0.30%) |
Dec 15, 2017 | 24.34 | 24.36 | 24.22 | 24.33 | 3,805,493 | +0.03(+0.14%) |
Dec 14, 2017 | 24.41 | 24.45 | 24.30 | 24.30 | 4,173,150 | -0.09(-0.38%) |
Dec 13, 2017 | 24.30 | 24.47 | 24.30 | 24.39 | 4,413,674 | +0.21(+0.85%) |
Dec 12, 2017 | 24.17 | 24.21 | 24.13 | 24.19 | 3,669,254 | -0.12(-0.49%) |
Dec 11, 2017 | 24.31 | 24.37 | 24.29 | 24.31 | 3,791,166 | +0.17(+0.69%) |
Dec 08, 2017 | 24.22 | 24.22 | 24.07 | 24.14 | 3,848,619 | +0.16(+0.67%) |
Dec 07, 2017 | 23.89 | 24.03 | 23.86 | 23.98 | 4,701,027 | +0.02(+0.08%) |
Dec 06, 2017 | 23.95 | 24.01 | 23.87 | 23.96 | 6,070,843 | -0.51(-2.09%) |
Dec 05, 2017 | 24.52 | 24.61 | 24.47 | 24.47 | 6,750,779 | -0.11(-0.43%) |
Dec 04, 2017 | 24.78 | 24.84 | 24.57 | 24.58 | 9,735,888 | -0.04(-0.16%) |
Dec 01, 2017 | 24.59 | 24.65 | 24.47 | 24.62 | 10,573,539 | -0.07(-0.27%) |
Nov 30, 2017 | 24.65 | 24.71 | 24.59 | 24.69 | 15,407,500 | -0.13(-0.54%) |
Nov 29, 2017 | 25.08 | 25.11 | 24.80 | 24.82 | 14,024,738 | -0.29(-1.17%) |
Nov 28, 2017 | 25.10 | 25.18 | 25.05 | 25.11 | 6,504,488 | +0.07(+0.29%) |
Nov 27, 2017 | 25.18 | 25.18 | 25.03 | 25.04 | 3,518,402 | -0.51(-2.01%) |
Nov 24, 2017 | 25.50 | 25.59 | 25.49 | 25.55 | 2,104,187 | +0.05(+0.21%) |
Nov 22, 2017 | 25.55 | 25.56 | 25.44 | 25.50 | 3,172,387 | +0.08(+0.31%) |
Nov 21, 2017 | 25.43 | 25.48 | 25.41 | 25.42 | 5,546,934 | +0.33(+1.33%) |
Nov 20, 2017 | 25.05 | 25.11 | 25.03 | 25.09 | 3,559,271 | -0.05(-0.19%) |
Nov 17, 2017 | 25.11 | 25.19 | 25.11 | 25.13 | 5,075,022 | +0.07(+0.27%) |
Nov 16, 2017 | 24.86 | 25.11 | 24.86 | 25.07 | 5,511,023 | +0.29(+1.18%) |
Nov 15, 2017 | 24.68 | 24.78 | 24.65 | 24.77 | 6,444,645 | -0.14(-0.56%) |
Nov 14, 2017 | 24.87 | 24.94 | 24.85 | 24.91 | 4,495,373 | -0.07(-0.29%) |
Nov 13, 2017 | 24.89 | 25.02 | 24.84 | 24.99 | 3,655,622 | -0.01(-0.03%) |
Nov 10, 2017 | 25.03 | 25.05 | 24.95 | 24.99 | 5,779,360 | -0.03(-0.11%) |
Nov 09, 2017 | 25.01 | 25.03 | 24.89 | 25.02 | 6,497,348 | -0.25(-0.97%) |
Nov 08, 2017 | 25.25 | 25.27 | 25.21 | 25.26 | 4,327,505 | +0.05(+0.18%) |
Nov 07, 2017 | 25.34 | 25.34 | 25.20 | 25.22 | 5,520,502 | -0.06(-0.24%) |
Nov 06, 2017 | 25.22 | 25.29 | 25.22 | 25.28 | 4,200,797 | +0.05(+0.21%) |
Nov 03, 2017 | 25.22 | 25.26 | 25.11 | 25.22 | 5,484,339 | -0.02(-0.08%) |
Nov 02, 2017 | 25.26 | 25.28 | 25.18 | 25.24 | 4,014,966 | -0.06(-0.24%) |