Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.12 | 26.15 | 26.12 | 26.15 | 4,698,237 | +0.01(+0.03%) |
Jan 30, 2018 | 26.15 | 26.15 | 26.12 | 26.14 | 489,535 | -0.01(-0.03%) |
Jan 29, 2018 | 26.13 | 26.16 | 26.12 | 26.15 | 1,306,579 | +0.02(+0.08%) |
Jan 26, 2018 | 26.12 | 26.14 | 26.12 | 26.13 | 800,802 | +0.00(+0.02%) |
Jan 25, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 665,062 | +0.01(+0.03%) |
Jan 24, 2018 | 26.12 | 26.12 | 26.10 | 26.12 | 379,810 | +0.02(+0.07%) |
Jan 23, 2018 | 26.12 | 26.12 | 26.09 | 26.10 | 580,482 | +0.00(+0.00%) |
Jan 22, 2018 | 26.12 | 26.12 | 26.09 | 26.10 | 503,559 | +0.00(+0.02%) |
Jan 19, 2018 | 26.12 | 26.12 | 26.09 | 26.10 | 767,828 | -0.00(-0.02%) |
Jan 18, 2018 | 26.09 | 26.11 | 26.08 | 26.10 | 729,992 | +0.00(+0.00%) |
Jan 17, 2018 | 26.10 | 26.10 | 26.08 | 26.10 | 459,459 | +0.01(+0.05%) |
Jan 16, 2018 | 26.11 | 26.11 | 26.07 | 26.09 | 250,116 | -0.00(-0.02%) |
Jan 12, 2018 | 26.09 | 26.09 | 26.09 | 0 | +0.02(+0.07%) | |
Jan 11, 2018 | 26.07 | 26.09 | 26.06 | 26.07 | 930,968 | -0.01(-0.03%) |
Jan 10, 2018 | 26.12 | 26.12 | 26.07 | 26.08 | 371,766 | -0.01(-0.03%) |
Jan 09, 2018 | 26.07 | 26.09 | 26.07 | 26.09 | 983,384 | +0.02(+0.07%) |
Jan 08, 2018 | 26.07 | 26.07 | 26.06 | 26.07 | 246,659 | +0.01(+0.03%) |
Jan 05, 2018 | 26.07 | 26.07 | 26.05 | 26.07 | 355,602 | +0.00(+0.00%) |
Jan 04, 2018 | 26.07 | 26.07 | 26.05 | 26.07 | 254,896 | +0.02(+0.07%) |
Jan 03, 2018 | 26.05 | 26.07 | 26.04 | 26.05 | 751,811 | +0.01(+0.03%) |
Jan 02, 2018 | 26.07 | 26.08 | 26.01 | 26.04 | 1,016,130 | -0.01(-0.03%) |
Dec 29, 2017 | 26.05 | 26.05 | 26.05 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.05 | 26.11 | 26.03 | 26.07 | 611,351 | +0.02(+0.08%) |
Dec 27, 2017 | 26.01 | 26.06 | 26.01 | 26.05 | 503,171 | +0.03(+0.10%) |
Dec 26, 2017 | 26.01 | 26.03 | 26.01 | 26.02 | 586,217 | +0.00(+0.00%) |
Dec 22, 2017 | 26.05 | 26.05 | 26.01 | 26.02 | 368,529 | -0.02(-0.06%) |
Dec 21, 2017 | 26.05 | 26.05 | 26.03 | 26.04 | 199,746 | +0.00(+0.00%) |
Dec 20, 2017 | 26.05 | 26.05 | 26.02 | 26.04 | 766,044 | +0.00(+0.02%) |
Dec 19, 2017 | 26.07 | 26.08 | 26.03 | 26.04 | 307,612 | -0.01(-0.04%) |
Dec 18, 2017 | 26.03 | 26.05 | 26.03 | 26.05 | 963,131 | +0.00(+0.00%) |
Dec 15, 2017 | 26.05 | 26.06 | 26.03 | 26.05 | 455,631 | +0.00(+0.02%) |
Dec 14, 2017 | 26.05 | 26.05 | 26.02 | 26.04 | 378,885 | -0.00(-0.02%) |
Dec 13, 2017 | 26.03 | 26.05 | 26.02 | 26.05 | 391,029 | +0.02(+0.06%) |
Dec 12, 2017 | 26.01 | 26.03 | 26.01 | 26.03 | 247,530 | +0.01(+0.03%) |
Dec 11, 2017 | 26.04 | 26.04 | 26.03 | 26.02 | 271,278 | -0.01(-0.03%) |
Dec 08, 2017 | 26.04 | 26.04 | 26.01 | 26.03 | 139,115 | +0.00(+0.00%) |
Dec 07, 2017 | 26.02 | 26.04 | 26.02 | 26.03 | 306,305 | +0.01(+0.03%) |
Dec 06, 2017 | 26.04 | 26.04 | 26.01 | 26.02 | 202,689 | -0.01(-0.03%) |
Dec 05, 2017 | 26.02 | 26.04 | 26.01 | 26.03 | 268,270 | -0.01(-0.03%) |
Dec 04, 2017 | 26.04 | 26.06 | 26.04 | 26.04 | 206,358 | +0.02(+0.07%) |
Dec 01, 2017 | 26.04 | 26.06 | 26.01 | 26.02 | 452,908 | +0.00(+0.01%) |
Nov 30, 2017 | 26.07 | 26.07 | 26.01 | 26.02 | 500,006 | -0.04(-0.16%) |
Nov 29, 2017 | 26.02 | 26.04 | 26.02 | 26.06 | 5,093,854 | +0.04(+0.16%) |
Nov 28, 2017 | 26.02 | 26.04 | 26.01 | 26.02 | 1,925,610 | +0.00(+0.00%) |
Nov 27, 2017 | 26.00 | 26.04 | 26.00 | 26.02 | 256,000 | -0.00(-0.00%) |
Nov 24, 2017 | 26.01 | 26.03 | 26.01 | 26.02 | 96,589 | +0.01(+0.04%) |
Nov 22, 2017 | 26.03 | 26.03 | 26.00 | 26.01 | 138,917 | +0.00(+0.00%) |
Nov 21, 2017 | 26.00 | 26.02 | 26.00 | 26.01 | 479,291 | -0.01(-0.03%) |
Nov 20, 2017 | 26.00 | 26.02 | 25.99 | 26.02 | 338,508 | +0.03(+0.10%) |
Nov 17, 2017 | 25.99 | 26.01 | 25.99 | 25.99 | 244,498 | +0.00(+0.00%) |
Nov 16, 2017 | 26.01 | 26.02 | 25.99 | 25.99 | 214,472 | -0.01(-0.03%) |
Nov 15, 2017 | 26.02 | 26.02 | 25.99 | 26.00 | 195,259 | -0.01(-0.03%) |
Nov 14, 2017 | 26.01 | 26.01 | 25.98 | 26.01 | 690,340 | +0.01(+0.03%) |
Nov 13, 2017 | 25.99 | 26.02 | 25.99 | 26.00 | 1,288,969 | +0.01(+0.03%) |
Nov 10, 2017 | 26.01 | 26.02 | 25.99 | 25.99 | 714,362 | -0.03(-0.10%) |
Nov 09, 2017 | 26.00 | 26.02 | 25.99 | 26.02 | 211,076 | +0.03(+0.13%) |
Nov 08, 2017 | 26.00 | 26.00 | 25.98 | 25.98 | 282,025 | -0.01(-0.03%) |
Nov 07, 2017 | 26.01 | 26.01 | 25.98 | 25.99 | 2,914,807 | -0.02(-0.06%) |
Nov 06, 2017 | 26.01 | 26.01 | 25.99 | 26.01 | 258,190 | +0.01(+0.05%) |
Nov 03, 2017 | 25.98 | 26.00 | 25.98 | 26.00 | 479,976 | +0.02(+0.08%) |
Nov 02, 2017 | 25.99 | 25.99 | 25.98 | 25.98 | 221,925 | -0.03(-0.10%) |