Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.96 | 27.04 | 26.61 | 26.76 | 205,441 | +0.06(+0.21%) |
Jan 30, 2018 | 26.75 | 26.86 | 26.70 | 26.71 | 448,115 | -0.36(-1.33%) |
Jan 29, 2018 | 27.11 | 27.16 | 27.03 | 27.07 | 185,412 | -0.48(-1.74%) |
Jan 26, 2018 | 27.36 | 27.56 | 27.32 | 27.55 | 265,994 | +0.23(+0.84%) |
Jan 25, 2018 | 27.31 | 27.54 | 27.23 | 27.32 | 114,660 | -0.03(-0.10%) |
Jan 24, 2018 | 27.23 | 27.46 | 27.17 | 27.34 | 230,818 | +0.25(+0.92%) |
Jan 23, 2018 | 27.16 | 27.18 | 26.98 | 27.09 | 324,864 | -0.10(-0.37%) |
Jan 22, 2018 | 27.12 | 27.21 | 26.98 | 27.20 | 193,084 | +0.04(+0.14%) |
Jan 19, 2018 | 27.15 | 27.23 | 27.00 | 27.16 | 169,098 | +0.18(+0.68%) |
Jan 18, 2018 | 27.05 | 27.12 | 26.94 | 26.97 | 301,204 | -0.12(-0.44%) |
Jan 17, 2018 | 27.03 | 27.20 | 26.98 | 27.09 | 131,055 | +0.31(+1.17%) |
Jan 16, 2018 | 26.99 | 27.09 | 26.73 | 26.78 | 294,265 | -0.20(-0.75%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.28(+1.04%) | |
Jan 11, 2018 | 26.46 | 26.71 | 26.44 | 26.71 | 401,412 | +0.12(+0.43%) |
Jan 10, 2018 | 26.61 | 26.71 | 26.52 | 26.59 | 190,590 | -0.09(-0.33%) |
Jan 09, 2018 | 26.73 | 26.76 | 26.60 | 26.68 | 174,502 | -0.11(-0.41%) |
Jan 08, 2018 | 26.71 | 26.81 | 26.67 | 26.79 | 197,230 | -0.06(-0.24%) |
Jan 05, 2018 | 26.56 | 26.85 | 26.55 | 26.85 | 375,780 | +0.29(+1.08%) |
Jan 04, 2018 | 26.68 | 26.72 | 26.51 | 26.57 | 457,776 | -0.10(-0.38%) |
Jan 03, 2018 | 26.64 | 26.73 | 26.56 | 26.67 | 315,127 | +0.32(+1.23%) |
Jan 02, 2018 | 26.21 | 26.40 | 26.17 | 26.35 | 164,425 | +0.39(+1.49%) |
Dec 29, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.22(+0.85%) | |
Dec 28, 2017 | 25.82 | 25.83 | 25.67 | 25.74 | 101,894 | +0.00(+0.01%) |
Dec 27, 2017 | 25.68 | 25.78 | 25.60 | 25.74 | 124,727 | +0.10(+0.40%) |
Dec 26, 2017 | 25.58 | 25.65 | 25.52 | 25.64 | 78,170 | +0.01(+0.04%) |
Dec 22, 2017 | 25.56 | 25.65 | 25.53 | 25.63 | 64,840 | +0.15(+0.58%) |
Dec 21, 2017 | 25.49 | 25.56 | 25.42 | 25.48 | 76,679 | +0.17(+0.66%) |
Dec 20, 2017 | 25.45 | 25.48 | 25.31 | 25.31 | 68,772 | +0.02(+0.07%) |
Dec 19, 2017 | 25.31 | 25.39 | 25.21 | 25.29 | 171,447 | +0.09(+0.37%) |
Dec 18, 2017 | 25.17 | 25.31 | 25.17 | 25.20 | 141,291 | +0.26(+1.04%) |
Dec 15, 2017 | 24.97 | 25.05 | 24.85 | 24.94 | 62,159 | +0.04(+0.18%) |
Dec 14, 2017 | 24.97 | 25.06 | 24.89 | 24.90 | 85,138 | -0.19(-0.77%) |
Dec 13, 2017 | 24.85 | 25.17 | 24.85 | 25.09 | 140,390 | +0.34(+1.37%) |
Dec 12, 2017 | 24.68 | 24.82 | 24.59 | 24.75 | 100,046 | -0.17(-0.66%) |
Dec 11, 2017 | 24.84 | 25.00 | 24.84 | 24.92 | 85,545 | +0.16(+0.63%) |
Dec 08, 2017 | 24.78 | 24.90 | 24.68 | 24.76 | 72,291 | +0.27(+1.09%) |
Dec 07, 2017 | 24.43 | 24.57 | 24.40 | 24.49 | 211,758 | -0.10(-0.41%) |
Dec 06, 2017 | 24.51 | 24.66 | 24.38 | 24.60 | 150,427 | -0.51(-2.05%) |
Dec 05, 2017 | 25.13 | 25.29 | 25.06 | 25.11 | 188,088 | -0.13(-0.51%) |
Dec 04, 2017 | 25.36 | 25.43 | 25.18 | 25.24 | 76,179 | +0.06(+0.26%) |
Dec 01, 2017 | 25.23 | 25.26 | 25.08 | 25.18 | 114,329 | -0.18(-0.73%) |
Nov 30, 2017 | 25.46 | 25.47 | 25.31 | 25.36 | 242,999 | -0.26(-1.01%) |
Nov 29, 2017 | 25.79 | 25.80 | 25.53 | 25.62 | 124,399 | -0.26(-0.99%) |
Nov 28, 2017 | 25.79 | 25.94 | 25.68 | 25.87 | 157,700 | +0.26(+1.00%) |
Nov 27, 2017 | 25.78 | 25.80 | 25.57 | 25.62 | 89,069 | -0.24(-0.92%) |
Nov 24, 2017 | 25.86 | 25.89 | 25.78 | 25.86 | 148,477 | -0.17(-0.67%) |
Nov 22, 2017 | 26.14 | 26.15 | 25.98 | 26.03 | 93,536 | -0.10(-0.39%) |
Nov 21, 2017 | 26.02 | 26.17 | 26.01 | 26.13 | 113,183 | +0.29(+1.10%) |
Nov 20, 2017 | 25.86 | 25.89 | 25.75 | 25.85 | 118,984 | +0.12(+0.46%) |
Nov 17, 2017 | 25.63 | 25.79 | 25.60 | 25.73 | 104,938 | +0.38(+1.49%) |
Nov 16, 2017 | 25.28 | 25.48 | 25.24 | 25.35 | 93,309 | +0.44(+1.77%) |
Nov 15, 2017 | 24.87 | 24.95 | 24.72 | 24.91 | 70,114 | -0.06(-0.22%) |
Nov 14, 2017 | 25.16 | 25.29 | 24.95 | 24.96 | 83,939 | -0.16(-0.62%) |
Nov 13, 2017 | 25.00 | 25.17 | 24.97 | 25.12 | 41,070 | +0.04(+0.15%) |
Nov 10, 2017 | 25.16 | 25.18 | 24.97 | 25.08 | 80,968 | -0.24(-0.94%) |
Nov 09, 2017 | 25.29 | 25.38 | 25.11 | 25.32 | 82,967 | -0.19(-0.76%) |
Nov 08, 2017 | 25.40 | 25.53 | 25.38 | 25.52 | 70,786 | +0.17(+0.65%) |
Nov 07, 2017 | 25.55 | 25.56 | 25.29 | 25.35 | 77,560 | -0.10(-0.40%) |
Nov 06, 2017 | 25.27 | 25.47 | 25.27 | 25.45 | 74,709 | +0.39(+1.54%) |
Nov 03, 2017 | 25.16 | 25.19 | 24.92 | 25.06 | 71,358 | -0.12(-0.47%) |
Nov 02, 2017 | 25.18 | 25.20 | 25.05 | 25.18 | 227,926 | +0.03(+0.11%) |