Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.01 | 25.04 | 24.80 | 24.87 | 1,862,904 | -0.18(-0.74%) |
Jan 30, 2018 | 25.11 | 25.15 | 25.01 | 25.06 | 1,078,412 | -0.13(-0.53%) |
Jan 29, 2018 | 25.41 | 25.47 | 25.17 | 25.19 | 979,699 | -0.29(-1.15%) |
Jan 26, 2018 | 25.13 | 25.48 | 25.08 | 25.48 | 978,312 | +0.38(+1.51%) |
Jan 25, 2018 | 25.05 | 25.23 | 24.93 | 25.11 | 2,270,213 | +0.04(+0.15%) |
Jan 24, 2018 | 24.75 | 25.30 | 24.69 | 25.07 | 3,478,190 | +0.40(+1.61%) |
Jan 23, 2018 | 25.38 | 25.46 | 24.53 | 24.67 | 6,053,691 | -0.09(-0.38%) |
Jan 22, 2018 | 24.89 | 25.03 | 24.65 | 24.76 | 3,498,285 | -0.12(-0.48%) |
Jan 19, 2018 | 24.92 | 25.02 | 24.72 | 24.88 | 1,530,493 | +0.07(+0.27%) |
Jan 18, 2018 | 24.92 | 24.98 | 24.70 | 24.82 | 1,489,911 | -0.10(-0.42%) |
Jan 17, 2018 | 24.88 | 25.03 | 24.84 | 24.92 | 953,877 | +0.10(+0.40%) |
Jan 16, 2018 | 24.92 | 25.03 | 24.78 | 24.82 | 628,383 | -0.02(-0.10%) |
Jan 12, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.10(+0.42%) | |
Jan 11, 2018 | 24.74 | 24.86 | 24.67 | 24.74 | 791,039 | -0.01(-0.04%) |
Jan 10, 2018 | 24.93 | 24.97 | 24.72 | 24.75 | 859,405 | -0.16(-0.63%) |
Jan 09, 2018 | 24.75 | 25.05 | 24.75 | 24.91 | 982,254 | +0.20(+0.81%) |
Jan 08, 2018 | 24.82 | 24.84 | 24.69 | 24.71 | 730,453 | -0.08(-0.31%) |
Jan 05, 2018 | 24.65 | 24.84 | 24.57 | 24.78 | 765,085 | +0.23(+0.95%) |
Jan 04, 2018 | 24.61 | 24.79 | 24.55 | 24.55 | 1,101,169 | +0.07(+0.27%) |
Jan 03, 2018 | 24.35 | 24.56 | 24.26 | 24.48 | 672,662 | +0.27(+1.14%) |
Jan 02, 2018 | 24.48 | 24.54 | 24.13 | 24.21 | 1,461,657 | -0.18(-0.74%) |
Dec 29, 2017 | 24.39 | 24.39 | 24.39 | 0 | -0.15(-0.62%) | |
Dec 28, 2017 | 24.44 | 24.56 | 24.38 | 24.54 | 808,311 | +0.10(+0.43%) |
Dec 27, 2017 | 24.40 | 24.58 | 24.34 | 24.44 | 677,293 | +0.06(+0.23%) |
Dec 26, 2017 | 24.30 | 24.48 | 24.25 | 24.38 | 448,627 | +0.16(+0.65%) |
Dec 22, 2017 | 24.41 | 24.41 | 24.15 | 24.22 | 541,477 | -0.11(-0.47%) |
Dec 21, 2017 | 24.40 | 24.47 | 24.23 | 24.34 | 842,363 | -0.02(-0.08%) |
Dec 20, 2017 | 24.47 | 24.63 | 24.35 | 24.36 | 834,166 | -0.05(-0.21%) |
Dec 19, 2017 | 24.48 | 24.57 | 24.39 | 24.41 | 943,731 | +0.01(+0.06%) |
Dec 18, 2017 | 24.29 | 24.54 | 24.28 | 24.39 | 894,099 | +0.14(+0.57%) |
Dec 15, 2017 | 24.20 | 24.55 | 24.20 | 24.26 | 3,171,121 | +0.06(+0.25%) |
Dec 14, 2017 | 24.30 | 24.62 | 24.12 | 24.20 | 1,043,279 | -0.09(-0.39%) |
Dec 13, 2017 | 24.48 | 24.51 | 24.27 | 24.29 | 894,392 | -0.19(-0.79%) |
Dec 12, 2017 | 24.50 | 24.58 | 24.36 | 24.48 | 897,810 | +0.03(+0.12%) |
Dec 11, 2017 | 24.53 | 24.57 | 24.36 | 24.46 | 876,926 | -0.16(-0.64%) |
Dec 08, 2017 | 24.58 | 24.69 | 24.44 | 24.61 | 865,598 | +0.14(+0.56%) |
Dec 07, 2017 | 24.41 | 24.53 | 24.27 | 24.47 | 1,000,804 | -0.01(-0.06%) |
Dec 06, 2017 | 24.46 | 24.80 | 24.46 | 24.49 | 1,329,284 | +0.34(+1.41%) |
Dec 05, 2017 | 24.47 | 24.53 | 24.12 | 24.15 | 1,207,860 | -0.27(-1.13%) |
Dec 04, 2017 | 24.74 | 24.84 | 24.38 | 24.42 | 1,296,287 | -0.10(-0.43%) |
Dec 01, 2017 | 24.33 | 24.55 | 24.09 | 24.53 | 1,149,807 | +0.24(+0.98%) |
Nov 30, 2017 | 24.23 | 24.36 | 24.06 | 24.29 | 1,352,591 | +0.17(+0.71%) |
Nov 29, 2017 | 24.11 | 24.35 | 24.08 | 24.12 | 1,383,339 | +0.05(+0.22%) |
Nov 28, 2017 | 23.89 | 24.09 | 23.81 | 24.07 | 1,571,234 | +0.23(+0.95%) |
Nov 27, 2017 | 23.75 | 23.98 | 23.70 | 23.84 | 940,439 | +0.12(+0.50%) |
Nov 24, 2017 | 23.86 | 23.90 | 23.65 | 23.72 | 303,812 | -0.15(-0.62%) |
Nov 22, 2017 | 23.98 | 24.07 | 23.83 | 23.87 | 718,918 | -0.07(-0.30%) |
Nov 21, 2017 | 23.88 | 23.98 | 23.84 | 23.94 | 1,479,387 | +0.11(+0.48%) |
Nov 20, 2017 | 23.65 | 23.87 | 23.65 | 23.83 | 780,175 | +0.18(+0.78%) |
Nov 17, 2017 | 23.59 | 23.69 | 23.51 | 23.64 | 1,030,520 | -0.02(-0.10%) |
Nov 16, 2017 | 23.74 | 23.80 | 23.63 | 23.66 | 755,105 | -0.01(-0.04%) |
Nov 15, 2017 | 23.59 | 23.77 | 23.49 | 23.67 | 993,624 | -0.02(-0.10%) |
Nov 14, 2017 | 23.53 | 23.75 | 23.45 | 23.70 | 1,651,082 | +0.28(+1.21%) |
Nov 13, 2017 | 23.30 | 23.46 | 23.16 | 23.41 | 1,236,188 | -0.04(-0.16%) |
Nov 10, 2017 | 23.32 | 23.50 | 23.20 | 23.45 | 1,531,578 | +0.05(+0.22%) |
Nov 09, 2017 | 23.38 | 23.55 | 23.29 | 23.40 | 953,274 | -0.16(-0.66%) |
Nov 08, 2017 | 23.37 | 23.75 | 23.02 | 23.56 | 1,431,726 | -0.25(-1.06%) |
Nov 07, 2017 | 23.92 | 24.03 | 23.69 | 23.81 | 982,125 | -0.15(-0.61%) |
Nov 06, 2017 | 23.84 | 24.06 | 23.80 | 23.95 | 637,247 | +0.07(+0.30%) |
Nov 03, 2017 | 23.89 | 23.93 | 23.78 | 23.88 | 936,768 | -0.00(-0.02%) |
Nov 02, 2017 | 23.82 | 24.08 | 23.69 | 23.89 | 1,522,320 | +0.15(+0.62%) |