Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.19 | 26.21 | 26.01 | 26.15 | 1,286,844 | +0.15(+0.58%) |
Jan 30, 2018 | 26.06 | 26.11 | 25.98 | 26.00 | 214,107 | -0.30(-1.12%) |
Jan 29, 2018 | 26.46 | 26.46 | 26.28 | 26.30 | 306,277 | -0.22(-0.82%) |
Jan 26, 2018 | 26.32 | 26.52 | 26.25 | 26.51 | 206,071 | +0.39(+1.51%) |
Jan 25, 2018 | 26.33 | 26.37 | 26.10 | 26.12 | 309,355 | -0.11(-0.41%) |
Jan 24, 2018 | 26.47 | 26.47 | 26.11 | 26.23 | 2,579,447 | -0.23(-0.88%) |
Jan 23, 2018 | 26.35 | 26.48 | 26.35 | 26.46 | 269,460 | +0.22(+0.85%) |
Jan 22, 2018 | 26.02 | 26.28 | 26.00 | 26.23 | 320,582 | +0.19(+0.71%) |
Jan 19, 2018 | 26.07 | 26.12 | 25.95 | 26.05 | 299,147 | +0.07(+0.26%) |
Jan 18, 2018 | 25.94 | 26.05 | 25.87 | 25.98 | 239,993 | +0.04(+0.16%) |
Jan 17, 2018 | 25.67 | 25.96 | 25.60 | 25.94 | 710,414 | +0.42(+1.66%) |
Jan 16, 2018 | 25.77 | 25.88 | 25.50 | 25.52 | 562,924 | -0.03(-0.11%) |
Jan 12, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.17(+0.66%) | |
Jan 11, 2018 | 25.33 | 25.40 | 25.27 | 25.38 | 199,859 | +0.09(+0.37%) |
Jan 10, 2018 | 25.31 | 25.17 | 25.28 | 262,090 | -0.14(-0.56%) | |
Jan 09, 2018 | 25.54 | 25.54 | 25.38 | 25.42 | 217,361 | -0.10(-0.37%) |
Jan 08, 2018 | 25.42 | 25.55 | 25.42 | 25.52 | 222,346 | +0.07(+0.26%) |
Jan 05, 2018 | 25.29 | 25.45 | 25.25 | 25.45 | 277,314 | +0.27(+1.07%) |
Jan 04, 2018 | 25.11 | 25.24 | 25.10 | 25.18 | 183,640 | +0.16(+0.65%) |
Jan 03, 2018 | 24.83 | 25.05 | 24.78 | 25.02 | 278,623 | +0.26(+1.07%) |
Jan 02, 2018 | 24.55 | 24.76 | 24.47 | 24.76 | 261,184 | +0.34(+1.40%) |
Dec 29, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.09(-0.36%) | |
Dec 28, 2017 | 24.54 | 24.55 | 24.47 | 24.50 | 230,024 | +0.06(+0.26%) |
Dec 27, 2017 | 24.39 | 24.46 | 24.39 | 24.44 | 222,761 | +0.04(+0.18%) |
Dec 26, 2017 | 24.39 | 24.53 | 24.30 | 24.40 | 369,263 | -0.19(-0.76%) |
Dec 22, 2017 | 24.57 | 24.59 | 24.48 | 24.58 | 201,778 | +0.01(+0.05%) |
Dec 21, 2017 | 24.64 | 24.73 | 24.54 | 24.57 | 216,046 | -0.05(-0.21%) |
Dec 20, 2017 | 24.73 | 24.73 | 24.51 | 24.62 | 391,869 | +0.02(+0.06%) |
Dec 19, 2017 | 24.69 | 24.72 | 24.57 | 24.61 | 1,089,313 | -0.13(-0.54%) |
Dec 18, 2017 | 24.70 | 24.78 | 24.68 | 24.74 | 158,616 | +0.22(+0.89%) |
Dec 15, 2017 | 24.37 | 24.55 | 24.27 | 24.52 | 195,046 | +0.19(+0.79%) |
Dec 14, 2017 | 24.37 | 24.44 | 24.30 | 24.33 | 136,789 | -0.03(-0.12%) |
Dec 13, 2017 | 24.39 | 24.44 | 24.34 | 24.36 | 157,693 | +0.04(+0.18%) |
Dec 12, 2017 | 24.34 | 24.40 | 24.31 | 24.31 | 124,345 | -0.09(-0.38%) |
Dec 11, 2017 | 24.23 | 24.41 | 24.23 | 24.41 | 144,261 | +0.19(+0.79%) |
Dec 08, 2017 | 24.25 | 24.34 | 24.18 | 24.22 | 107,300 | +0.15(+0.62%) |
Dec 07, 2017 | 23.95 | 24.10 | 23.92 | 24.07 | 637,415 | +0.19(+0.81%) |
Dec 06, 2017 | 23.65 | 23.93 | 23.59 | 23.87 | 227,014 | +0.09(+0.36%) |
Dec 05, 2017 | 23.74 | 24.03 | 23.64 | 23.79 | 274,642 | -0.02(-0.07%) |
Dec 04, 2017 | 24.35 | 24.35 | 23.78 | 23.80 | 250,398 | -0.41(-1.68%) |
Dec 01, 2017 | 24.20 | 24.28 | 23.94 | 24.21 | 368,872 | -0.16(-0.64%) |
Nov 30, 2017 | 24.30 | 24.42 | 24.20 | 24.37 | 387,162 | +0.10(+0.42%) |
Nov 29, 2017 | 24.81 | 24.86 | 24.12 | 24.26 | 455,915 | -0.65(-2.60%) |
Nov 28, 2017 | 24.90 | 24.96 | 24.82 | 24.91 | 285,631 | +0.09(+0.36%) |
Nov 27, 2017 | 24.85 | 24.89 | 24.80 | 24.82 | 614,405 | -0.15(-0.59%) |
Nov 24, 2017 | 24.88 | 24.98 | 24.88 | 24.97 | 178,855 | +0.12(+0.50%) |
Nov 22, 2017 | 24.90 | 24.90 | 24.78 | 24.85 | 172,940 | -0.05(-0.20%) |
Nov 21, 2017 | 24.72 | 24.91 | 24.72 | 24.90 | 209,167 | +0.34(+1.37%) |
Nov 20, 2017 | 24.53 | 24.62 | 24.53 | 24.56 | 104,049 | +0.08(+0.34%) |
Nov 17, 2017 | 24.60 | 24.60 | 24.46 | 24.48 | 127,590 | -0.13(-0.52%) |
Nov 16, 2017 | 24.46 | 24.65 | 24.37 | 24.61 | 200,044 | +0.39(+1.63%) |
Nov 15, 2017 | 24.27 | 24.30 | 24.14 | 24.21 | 326,502 | -0.18(-0.75%) |
Nov 14, 2017 | 24.37 | 24.43 | 24.31 | 24.39 | 106,548 | -0.05(-0.22%) |
Nov 13, 2017 | 24.35 | 24.46 | 24.31 | 24.45 | 130,690 | +0.03(+0.14%) |
Nov 10, 2017 | 24.42 | 24.45 | 24.33 | 24.42 | 101,657 | -0.04(-0.15%) |
Nov 09, 2017 | 24.48 | 24.49 | 24.20 | 24.45 | 381,550 | -0.24(-0.97%) |
Nov 08, 2017 | 24.57 | 24.69 | 24.53 | 24.69 | 145,121 | +0.12(+0.50%) |
Nov 07, 2017 | 24.59 | 24.66 | 24.49 | 24.57 | 161,096 | +0.02(+0.10%) |
Nov 06, 2017 | 24.47 | 24.55 | 24.44 | 24.55 | 157,003 | +0.13(+0.53%) |
Nov 03, 2017 | 24.39 | 24.47 | 24.24 | 24.42 | 287,523 | +0.14(+0.58%) |
Nov 02, 2017 | 24.25 | 24.29 | 24.10 | 24.27 | 8,190,749 | +0.01(+0.03%) |