Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.78 | 25.80 | 25.77 | 25.79 | 3,155,322 | +0.01(+0.03%) |
Jan 30, 2018 | 25.81 | 25.81 | 25.78 | 25.78 | 767,330 | -0.02(-0.07%) |
Jan 29, 2018 | 25.81 | 25.81 | 25.79 | 25.80 | 606,595 | +0.01(+0.03%) |
Jan 26, 2018 | 25.81 | 25.81 | 25.79 | 25.79 | 916,515 | -0.03(-0.10%) |
Jan 25, 2018 | 25.81 | 25.87 | 25.80 | 25.81 | 2,032,231 | +0.00(+0.00%) |
Jan 24, 2018 | 25.81 | 25.81 | 25.80 | 25.81 | 684,360 | +0.00(+0.00%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.80 | 25.81 | 769,917 | +0.03(+0.10%) |
Jan 22, 2018 | 25.80 | 25.81 | 25.79 | 25.79 | 756,682 | -0.01(-0.03%) |
Jan 19, 2018 | 25.81 | 25.82 | 25.79 | 25.80 | 1,541,008 | -0.01(-0.03%) |
Jan 18, 2018 | 25.80 | 25.81 | 25.79 | 25.81 | 2,255,201 | +0.01(+0.03%) |
Jan 17, 2018 | 25.82 | 25.83 | 25.80 | 25.80 | 8,435,317 | -0.03(-0.10%) |
Jan 16, 2018 | 25.82 | 25.85 | 25.81 | 25.82 | 1,391,091 | -0.02(-0.07%) |
Jan 12, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.02(-0.07%) | |
Jan 11, 2018 | 25.86 | 25.86 | 25.85 | 25.86 | 963,983 | +0.00(+0.00%) |
Jan 10, 2018 | 25.87 | 25.86 | 2,954,145 | +0.03(+0.10%) | ||
Jan 09, 2018 | 25.85 | 25.86 | 25.83 | 25.83 | 2,424,795 | +0.00(+0.00%) |
Jan 08, 2018 | 25.81 | 25.86 | 25.81 | 25.83 | 962,055 | +0.02(+0.07%) |
Jan 05, 2018 | 25.83 | 25.84 | 25.81 | 25.81 | 1,270,111 | -0.02(-0.07%) |
Jan 04, 2018 | 25.83 | 25.85 | 25.81 | 25.83 | 651,909 | -0.02(-0.07%) |
Jan 03, 2018 | 25.86 | 25.86 | 25.83 | 25.85 | 745,791 | +0.00(+0.00%) |
Jan 02, 2018 | 25.88 | 25.88 | 25.81 | 25.85 | 1,221,576 | +0.00(+0.00%) |
Dec 29, 2017 | 25.85 | 25.85 | 25.85 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.87 | 25.87 | 25.83 | 25.84 | 2,111,335 | -0.02(-0.07%) |
Dec 27, 2017 | 25.85 | 25.86 | 25.83 | 25.86 | 1,968,671 | +0.04(+0.16%) |
Dec 26, 2017 | 25.82 | 25.84 | 25.81 | 25.81 | 829,441 | -0.02(-0.07%) |
Dec 22, 2017 | 25.81 | 25.84 | 25.81 | 25.83 | 1,470,547 | +0.03(+0.10%) |
Dec 21, 2017 | 25.82 | 25.84 | 25.81 | 25.81 | 1,983,602 | -0.03(-0.10%) |
Dec 20, 2017 | 25.81 | 25.85 | 25.81 | 25.83 | 910,240 | -0.01(-0.03%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.81 | 25.84 | 2,171,250 | +0.01(+0.03%) |
Dec 18, 2017 | 25.83 | 25.86 | 25.83 | 25.83 | 1,221,772 | -0.02(-0.07%) |
Dec 15, 2017 | 25.84 | 25.86 | 25.82 | 25.85 | 1,673,339 | +0.01(+0.03%) |
Dec 14, 2017 | 25.84 | 25.85 | 25.81 | 25.84 | 1,002,539 | +0.00(+0.00%) |
Dec 13, 2017 | 25.84 | 25.85 | 25.81 | 25.84 | 1,963,261 | +0.02(+0.07%) |
Dec 12, 2017 | 25.83 | 25.84 | 25.81 | 25.82 | 725,984 | -0.02(-0.07%) |
Dec 11, 2017 | 25.84 | 25.85 | 25.83 | 25.84 | 417,158 | +0.00(+0.00%) |
Dec 08, 2017 | 25.84 | 25.85 | 25.82 | 25.84 | 1,258,459 | +0.02(+0.07%) |
Dec 07, 2017 | 25.82 | 25.84 | 25.81 | 25.82 | 1,031,030 | +0.02(+0.07%) |
Dec 06, 2017 | 25.81 | 25.85 | 25.81 | 25.81 | 926,687 | -0.02(-0.07%) |
Dec 05, 2017 | 25.80 | 25.83 | 25.80 | 25.82 | 581,929 | +0.01(+0.03%) |
Dec 04, 2017 | 25.84 | 25.84 | 25.81 | 25.81 | 532,049 | -0.02(-0.07%) |
Dec 01, 2017 | 25.81 | 25.84 | 25.81 | 25.83 | 518,680 | +0.02(+0.06%) |
Nov 30, 2017 | 25.82 | 25.84 | 25.82 | 25.82 | 1,072,105 | -0.02(-0.07%) |
Nov 29, 2017 | 25.83 | 25.84 | 25.82 | 25.83 | 850,214 | -0.01(-0.03%) |
Nov 28, 2017 | 25.83 | 25.86 | 25.82 | 25.84 | 1,532,441 | +0.01(+0.03%) |
Nov 27, 2017 | 25.84 | 25.85 | 25.82 | 25.83 | 517,117 | -0.01(-0.03%) |
Nov 24, 2017 | 25.84 | 25.85 | 25.82 | 25.84 | 218,483 | +0.00(+0.00%) |
Nov 22, 2017 | 25.82 | 25.84 | 25.82 | 25.84 | 438,492 | +0.03(+0.13%) |
Nov 21, 2017 | 25.81 | 25.82 | 25.80 | 25.81 | 553,757 | -0.01(-0.03%) |
Nov 20, 2017 | 25.81 | 25.83 | 25.81 | 25.82 | 574,495 | -0.01(-0.03%) |
Nov 17, 2017 | 25.82 | 25.84 | 25.81 | 25.82 | 909,324 | -0.01(-0.03%) |
Nov 16, 2017 | 25.82 | 25.83 | 25.82 | 25.83 | 1,019,350 | +0.01(+0.03%) |
Nov 15, 2017 | 25.85 | 25.85 | 25.81 | 25.82 | 1,043,929 | -0.02(-0.07%) |
Nov 14, 2017 | 25.84 | 25.84 | 25.82 | 25.84 | 634,844 | +0.02(+0.07%) |
Nov 13, 2017 | 25.86 | 25.86 | 25.82 | 25.82 | 367,375 | -0.02(-0.07%) |
Nov 10, 2017 | 25.85 | 25.86 | 25.83 | 25.84 | 553,424 | -0.01(-0.03%) |
Nov 09, 2017 | 25.87 | 25.87 | 25.85 | 25.85 | 525,434 | -0.01(-0.03%) |
Nov 08, 2017 | 25.87 | 25.87 | 25.85 | 25.86 | 733,559 | -0.02(-0.07%) |
Nov 07, 2017 | 25.88 | 25.88 | 25.86 | 25.87 | 457,371 | -0.01(-0.03%) |
Nov 06, 2017 | 25.86 | 25.88 | 25.86 | 25.88 | 663,933 | +0.02(+0.07%) |
Nov 03, 2017 | 25.90 | 25.90 | 25.87 | 25.87 | 1,528,877 | -0.01(-0.03%) |
Nov 02, 2017 | 25.91 | 25.91 | 25.87 | 25.87 | 866,347 | -0.02(-0.07%) |