Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.39 | 25.39 | 24.70 | 24.70 | 23,657 | -0.54(-2.14%) |
Jan 30, 2018 | 24.95 | 25.39 | 24.95 | 25.24 | 13,997 | +0.25(+0.98%) |
Jan 29, 2018 | 25.49 | 25.73 | 25.00 | 25.00 | 30,002 | -0.39(-1.55%) |
Jan 26, 2018 | 26.23 | 26.23 | 25.24 | 25.39 | 28,486 | -0.59(-2.27%) |
Jan 25, 2018 | 26.08 | 26.86 | 25.88 | 25.98 | 29,281 | -0.20(-0.75%) |
Jan 24, 2018 | 26.47 | 26.47 | 26.13 | 26.18 | 9,140 | -0.29(-1.11%) |
Jan 23, 2018 | 26.37 | 26.57 | 26.23 | 26.47 | 7,877 | +0.00(+0.00%) |
Jan 22, 2018 | 26.72 | 26.72 | 26.32 | 26.47 | 9,771 | -0.25(-0.92%) |
Jan 19, 2018 | 26.37 | 26.91 | 26.37 | 26.72 | 19,072 | +0.39(+1.49%) |
Jan 18, 2018 | 26.86 | 26.86 | 26.32 | 26.32 | 12,308 | -0.59(-2.19%) |
Jan 17, 2018 | 26.42 | 27.01 | 26.27 | 26.91 | 28,603 | +0.59(+2.24%) |
Jan 16, 2018 | 26.64 | 26.77 | 26.32 | 26.32 | 18,961 | -0.25(-0.92%) |
Jan 12, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.20(+0.74%) | |
Jan 11, 2018 | 25.98 | 26.47 | 25.98 | 26.37 | 13,201 | +0.39(+1.51%) |
Jan 10, 2018 | 25.73 | 26.47 | 25.73 | 25.98 | 24,535 | +0.25(+0.95%) |
Jan 09, 2018 | 25.93 | 26.27 | 25.73 | 25.73 | 9,354 | -0.10(-0.38%) |
Jan 08, 2018 | 25.78 | 25.91 | 25.69 | 25.83 | 17,106 | +0.00(+0.00%) |
Jan 05, 2018 | 25.78 | 26.03 | 25.69 | 25.83 | 13,807 | +0.15(+0.57%) |
Jan 04, 2018 | 25.78 | 26.08 | 25.66 | 25.69 | 27,518 | -0.05(-0.19%) |
Jan 03, 2018 | 25.93 | 26.18 | 25.61 | 25.73 | 23,580 | -0.29(-1.13%) |
Jan 02, 2018 | 25.78 | 25.78 | 25.59 | 26.03 | 27,699 | +0.34(+1.34%) |
Dec 29, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.25(-0.95%) | |
Dec 28, 2017 | 25.93 | 26.13 | 25.78 | 25.93 | 8,642 | +0.00(+0.00%) |
Dec 27, 2017 | 25.69 | 26.18 | 25.69 | 25.93 | 15,309 | +0.29(+1.15%) |
Dec 26, 2017 | 25.98 | 25.98 | 25.64 | 25.64 | 10,686 | -0.20(-0.76%) |
Dec 22, 2017 | 26.27 | 26.27 | 25.78 | 25.83 | 13,892 | -0.34(-1.31%) |
Dec 21, 2017 | 26.08 | 26.37 | 26.03 | 26.18 | 13,195 | +0.25(+0.95%) |
Dec 20, 2017 | 25.98 | 26.27 | 25.73 | 25.93 | 14,172 | +0.10(+0.38%) |
Dec 19, 2017 | 26.52 | 26.52 | 25.59 | 25.83 | 38,553 | -0.49(-1.87%) |
Dec 18, 2017 | 26.47 | 26.72 | 25.98 | 26.32 | 32,737 | +0.15(+0.56%) |
Dec 15, 2017 | 25.24 | 26.42 | 25.24 | 26.18 | 77,403 | +0.88(+3.50%) |
Dec 14, 2017 | 25.44 | 25.69 | 25.24 | 25.29 | 19,189 | -0.05(-0.19%) |
Dec 13, 2017 | 25.39 | 25.83 | 25.29 | 25.34 | 17,891 | +0.10(+0.39%) |
Dec 12, 2017 | 25.15 | 25.39 | 25.05 | 25.24 | 17,030 | +0.20(+0.78%) |
Dec 11, 2017 | 25.05 | 25.24 | 25.05 | 25.05 | 15,911 | -0.15(-0.59%) |
Dec 08, 2017 | 25.64 | 25.64 | 25.05 | 25.19 | 24,702 | -0.34(-1.35%) |
Dec 07, 2017 | 25.39 | 25.69 | 25.34 | 25.54 | 14,079 | +0.10(+0.39%) |
Dec 06, 2017 | 25.49 | 25.59 | 25.34 | 25.44 | 20,460 | -0.10(-0.38%) |
Dec 05, 2017 | 25.93 | 25.93 | 25.49 | 25.54 | 19,598 | -0.39(-1.51%) |
Dec 04, 2017 | 26.27 | 26.27 | 25.78 | 25.93 | 23,298 | +0.10(+0.38%) |
Dec 01, 2017 | 25.73 | 25.90 | 24.90 | 25.83 | 23,887 | -0.10(-0.38%) |
Nov 30, 2017 | 26.37 | 26.37 | 25.78 | 25.93 | 35,063 | -0.34(-1.30%) |
Nov 29, 2017 | 25.88 | 26.32 | 25.88 | 26.27 | 32,766 | +0.54(+2.09%) |
Nov 28, 2017 | 24.66 | 25.83 | 24.66 | 25.73 | 28,366 | +0.54(+2.13%) |
Nov 27, 2017 | 24.71 | 25.39 | 24.71 | 25.20 | 18,731 | +0.49(+1.98%) |
Nov 24, 2017 | 25.05 | 25.05 | 24.61 | 24.71 | 10,317 | -0.15(-0.59%) |
Nov 22, 2017 | 25.24 | 25.29 | 24.81 | 24.85 | 69,119 | -0.24(-0.97%) |
Nov 21, 2017 | 25.39 | 25.49 | 24.85 | 25.10 | 31,341 | -0.20(-0.77%) |
Nov 20, 2017 | 25.10 | 25.64 | 24.90 | 25.29 | 20,711 | +0.34(+1.37%) |
Nov 17, 2017 | 24.90 | 25.39 | 24.81 | 24.95 | 47,717 | -0.10(-0.39%) |
Nov 16, 2017 | 25.20 | 25.44 | 24.88 | 25.05 | 21,464 | -0.05(-0.19%) |
Nov 15, 2017 | 24.76 | 25.29 | 24.76 | 25.10 | 24,180 | +0.05(+0.19%) |
Nov 14, 2017 | 24.71 | 25.20 | 24.71 | 25.05 | 17,333 | +0.10(+0.39%) |
Nov 13, 2017 | 25.59 | 25.59 | 24.46 | 24.95 | 12,274 | +0.24(+0.99%) |
Nov 10, 2017 | 24.61 | 25.83 | 24.61 | 24.71 | 16,795 | -0.05(-0.20%) |
Nov 09, 2017 | 24.56 | 25.20 | 24.37 | 24.76 | 16,739 | -0.10(-0.39%) |
Nov 08, 2017 | 24.76 | 24.95 | 24.41 | 24.85 | 26,025 | -0.15(-0.59%) |
Nov 07, 2017 | 25.83 | 26.42 | 24.81 | 25.00 | 32,999 | -0.88(-3.40%) |
Nov 06, 2017 | 25.44 | 25.88 | 25.39 | 25.88 | 16,042 | +0.49(+1.92%) |
Nov 03, 2017 | 25.78 | 25.83 | 25.34 | 25.39 | 17,970 | -0.39(-1.52%) |
Nov 02, 2017 | 25.39 | 25.88 | 25.20 | 25.78 | 18,612 | +0.39(+1.54%) |