Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.89 | 25.94 | 25.81 | 25.91 | 57,137 | +0.02(+0.08%) |
Jan 30, 2018 | 25.90 | 25.93 | 25.87 | 25.89 | 60,276 | -0.04(-0.17%) |
Jan 29, 2018 | 26.06 | 26.07 | 25.90 | 25.93 | 92,515 | -0.16(-0.59%) |
Jan 26, 2018 | 26.06 | 26.14 | 26.02 | 26.09 | 50,175 | -0.02(-0.10%) |
Jan 25, 2018 | 26.21 | 26.21 | 26.10 | 26.11 | 80,368 | -0.10(-0.36%) |
Jan 24, 2018 | 26.42 | 26.42 | 26.13 | 26.21 | 54,653 | -0.12(-0.46%) |
Jan 23, 2018 | 26.38 | 26.39 | 26.26 | 26.33 | 50,020 | -0.07(-0.27%) |
Jan 22, 2018 | 26.30 | 26.45 | 26.30 | 26.40 | 48,785 | +0.05(+0.19%) |
Jan 19, 2018 | 26.22 | 26.37 | 26.22 | 26.35 | 59,317 | +0.14(+0.53%) |
Jan 18, 2018 | 26.23 | 26.27 | 26.21 | 26.21 | 32,741 | -0.03(-0.11%) |
Jan 17, 2018 | 26.24 | 26.28 | 26.17 | 26.24 | 78,330 | +0.08(+0.31%) |
Jan 16, 2018 | 26.31 | 26.31 | 26.14 | 26.16 | 65,044 | -0.06(-0.23%) |
Jan 15, 2018 | 26.25 | 26.25 | 26.18 | 26.22 | 42,484 | +0.05(+0.19%) |
Jan 12, 2018 | 26.25 | 26.25 | 26.14 | 26.17 | 60,235 | -0.04(-0.15%) |
Jan 11, 2018 | 26.29 | 26.29 | 26.18 | 26.21 | 45,729 | -0.07(-0.27%) |
Jan 10, 2018 | 26.42 | 26.41 | 26.27 | 26.28 | 46,535 | -0.13(-0.49%) |
Jan 09, 2018 | 26.44 | 26.50 | 26.37 | 26.41 | 75,251 | -0.04(-0.15%) |
Jan 08, 2018 | 26.57 | 26.57 | 26.41 | 26.45 | 45,568 | -0.04(-0.15%) |
Jan 05, 2018 | 26.40 | 26.50 | 26.39 | 26.49 | 42,736 | +0.04(+0.15%) |
Jan 04, 2018 | 26.44 | 26.48 | 26.36 | 26.45 | 70,792 | +0.07(+0.27%) |
Jan 03, 2018 | 26.45 | 26.45 | 26.38 | 26.38 | 63,414 | +0.00(+0.00%) |
Jan 02, 2018 | 26.45 | 26.45 | 26.32 | 26.38 | 50,548 | -0.02(-0.08%) |
Dec 29, 2017 | 26.40 | 26.40 | 26.40 | 0 | +0.09(+0.34%) | |
Dec 28, 2017 | 26.37 | 26.37 | 26.22 | 26.31 | 29,960 | -0.06(-0.23%) |
Dec 27, 2017 | 26.44 | 26.44 | 26.32 | 26.37 | 62,586 | +0.03(+0.11%) |
Dec 22, 2017 | 26.45 | 26.45 | 26.31 | 26.34 | 94,309 | -0.07(-0.27%) |
Dec 21, 2017 | 26.27 | 26.43 | 26.27 | 26.41 | 96,775 | +0.08(+0.30%) |
Dec 20, 2017 | 26.45 | 26.45 | 26.27 | 26.33 | 91,443 | -0.04(-0.15%) |
Dec 19, 2017 | 26.33 | 26.46 | 26.33 | 26.37 | 73,297 | +0.03(+0.11%) |
Dec 18, 2017 | 26.32 | 26.45 | 26.32 | 26.34 | 105,466 | +0.07(+0.27%) |
Dec 15, 2017 | 26.26 | 26.33 | 26.26 | 26.27 | 62,657 | +0.01(+0.04%) |
Dec 14, 2017 | 26.43 | 26.44 | 26.26 | 26.26 | 82,608 | -0.12(-0.45%) |
Dec 13, 2017 | 26.38 | 26.50 | 26.38 | 26.38 | 42,334 | -0.02(-0.08%) |
Dec 12, 2017 | 26.33 | 26.43 | 26.33 | 26.40 | 25,180 | +0.06(+0.23%) |
Dec 11, 2017 | 26.34 | 26.37 | 26.29 | 26.34 | 34,404 | +0.05(+0.19%) |
Dec 08, 2017 | 26.21 | 26.32 | 26.21 | 26.29 | 75,791 | +0.12(+0.46%) |
Dec 07, 2017 | 26.03 | 26.18 | 26.03 | 26.17 | 21,616 | +0.11(+0.42%) |
Dec 06, 2017 | 25.95 | 26.15 | 25.94 | 26.06 | 32,971 | +0.04(+0.13%) |
Dec 05, 2017 | 26.22 | 26.24 | 26.02 | 26.02 | 28,908 | -0.19(-0.71%) |
Dec 04, 2017 | 26.43 | 26.43 | 26.21 | 26.21 | 33,907 | -0.11(-0.42%) |
Dec 01, 2017 | 26.23 | 26.35 | 26.23 | 26.32 | 37,441 | +0.05(+0.19%) |
Nov 30, 2017 | 26.20 | 26.32 | 26.17 | 26.27 | 24,951 | +0.15(+0.57%) |
Nov 29, 2017 | 26.25 | 26.25 | 26.09 | 26.12 | 42,120 | -0.03(-0.11%) |
Nov 28, 2017 | 26.19 | 26.19 | 26.12 | 26.15 | 26,070 | -0.01(-0.04%) |
Nov 27, 2017 | 26.21 | 26.25 | 26.16 | 26.16 | 40,480 | -0.05(-0.19%) |
Nov 24, 2017 | 26.21 | 26.23 | 26.17 | 26.21 | 26,390 | +0.07(+0.27%) |
Nov 23, 2017 | 26.22 | 26.22 | 26.12 | 26.14 | 13,839 | -0.03(-0.11%) |
Nov 22, 2017 | 26.26 | 26.28 | 26.16 | 26.17 | 34,822 | -0.12(-0.46%) |
Nov 21, 2017 | 26.29 | 26.34 | 26.26 | 26.29 | 64,505 | +0.06(+0.23%) |
Nov 20, 2017 | 26.16 | 26.28 | 26.12 | 26.23 | 55,750 | +0.11(+0.42%) |
Nov 17, 2017 | 26.08 | 26.16 | 26.07 | 26.12 | 35,984 | +0.06(+0.23%) |
Nov 16, 2017 | 25.90 | 26.08 | 25.90 | 26.06 | 22,704 | +0.19(+0.73%) |
Nov 15, 2017 | 25.80 | 25.89 | 25.75 | 25.87 | 31,081 | +0.01(+0.04%) |
Nov 14, 2017 | 25.85 | 25.92 | 25.85 | 25.86 | 19,628 | -0.07(-0.27%) |
Nov 13, 2017 | 25.86 | 25.95 | 25.86 | 25.93 | 21,933 | +0.01(+0.04%) |
Nov 10, 2017 | 25.99 | 26.01 | 25.86 | 25.92 | 62,408 | -0.08(-0.31%) |
Nov 09, 2017 | 25.95 | 26.02 | 25.92 | 26.00 | 28,695 | +0.01(+0.04%) |
Nov 08, 2017 | 26.02 | 26.02 | 25.96 | 25.99 | 26,407 | -0.13(-0.50%) |
Nov 07, 2017 | 26.08 | 26.12 | 26.05 | 26.12 | 28,444 | +0.07(+0.25%) |
Nov 06, 2017 | 26.07 | 26.10 | 26.01 | 26.05 | 38,718 | +0.00(+0.02%) |
Nov 03, 2017 | 26.04 | 26.08 | 26.00 | 26.05 | 48,517 | +0.02(+0.08%) |
Nov 02, 2017 | 26.02 | 26.07 | 25.99 | 26.03 | 25,310 | +0.01(+0.04%) |