Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.74 | 25.76 | 25.74 | 25.76 | 4,768,699 | +0.01(+0.03%) |
Jan 30, 2018 | 25.76 | 25.76 | 25.74 | 25.76 | 496,877 | -0.01(-0.03%) |
Jan 29, 2018 | 25.75 | 25.77 | 25.74 | 25.76 | 1,326,174 | +0.02(+0.08%) |
Jan 26, 2018 | 25.73 | 25.76 | 25.73 | 25.74 | 812,812 | +0.00(+0.02%) |
Jan 25, 2018 | 25.73 | 25.74 | 25.73 | 25.74 | 675,036 | +0.01(+0.03%) |
Jan 24, 2018 | 25.73 | 25.73 | 25.72 | 25.73 | 385,506 | +0.02(+0.06%) |
Jan 23, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 589,187 | +0.00(+0.00%) |
Jan 22, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 511,111 | +0.00(+0.02%) |
Jan 19, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 779,344 | -0.00(-0.02%) |
Jan 18, 2018 | 25.71 | 25.72 | 25.70 | 25.71 | 740,940 | +0.00(+0.00%) |
Jan 17, 2018 | 25.71 | 25.71 | 25.70 | 25.71 | 466,350 | +0.01(+0.05%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.69 | 25.70 | 253,867 | -0.00(-0.02%) |
Jan 12, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.02(+0.07%) | |
Jan 11, 2018 | 25.69 | 25.71 | 25.67 | 25.69 | 944,930 | -0.01(-0.03%) |
Jan 10, 2018 | 25.74 | 25.74 | 25.68 | 25.70 | 377,341 | -0.01(-0.03%) |
Jan 09, 2018 | 25.68 | 25.71 | 25.68 | 25.71 | 998,132 | +0.02(+0.07%) |
Jan 08, 2018 | 25.69 | 25.69 | 25.67 | 25.69 | 250,358 | +0.01(+0.03%) |
Jan 05, 2018 | 25.68 | 25.69 | 25.66 | 25.68 | 360,935 | +0.00(+0.00%) |
Jan 04, 2018 | 25.68 | 25.68 | 25.66 | 25.68 | 258,719 | +0.02(+0.07%) |
Jan 03, 2018 | 25.66 | 25.68 | 25.66 | 25.66 | 763,086 | +0.01(+0.03%) |
Jan 02, 2018 | 25.68 | 25.69 | 25.63 | 25.66 | 1,031,369 | -0.01(-0.03%) |
Dec 29, 2017 | 25.66 | 25.66 | 25.66 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.66 | 25.72 | 25.65 | 25.68 | 620,520 | +0.02(+0.08%) |
Dec 27, 2017 | 25.63 | 25.67 | 25.63 | 25.66 | 510,717 | +0.03(+0.10%) |
Dec 26, 2017 | 25.63 | 25.65 | 25.62 | 25.64 | 595,008 | +0.00(+0.00%) |
Dec 22, 2017 | 25.66 | 25.66 | 25.62 | 25.64 | 374,056 | -0.02(-0.07%) |
Dec 21, 2017 | 25.66 | 25.66 | 25.65 | 25.66 | 202,741 | +0.00(+0.00%) |
Dec 20, 2017 | 25.66 | 25.67 | 25.64 | 25.66 | 777,533 | +0.00(+0.02%) |
Dec 19, 2017 | 25.69 | 25.70 | 25.65 | 25.65 | 312,225 | -0.01(-0.04%) |
Dec 18, 2017 | 25.65 | 25.66 | 25.65 | 25.66 | 977,572 | +0.00(+0.00%) |
Dec 15, 2017 | 25.66 | 25.67 | 25.65 | 25.66 | 462,463 | +0.00(+0.02%) |
Dec 14, 2017 | 25.66 | 25.66 | 25.64 | 25.66 | 384,565 | -0.00(-0.02%) |
Dec 13, 2017 | 25.65 | 25.66 | 25.64 | 25.66 | 396,892 | +0.02(+0.07%) |
Dec 12, 2017 | 25.63 | 25.65 | 25.63 | 25.65 | 251,242 | +0.01(+0.03%) |
Dec 11, 2017 | 25.65 | 25.65 | 25.65 | 25.64 | 275,346 | -0.01(-0.03%) |
Dec 08, 2017 | 25.65 | 25.65 | 25.63 | 25.65 | 141,200 | +0.00(+0.00%) |
Dec 07, 2017 | 25.64 | 25.65 | 25.64 | 25.65 | 310,898 | +0.01(+0.03%) |
Dec 06, 2017 | 25.65 | 25.65 | 25.63 | 25.64 | 205,728 | -0.01(-0.03%) |
Dec 05, 2017 | 25.64 | 25.65 | 25.63 | 25.65 | 272,292 | -0.01(-0.03%) |
Dec 04, 2017 | 25.65 | 25.67 | 25.65 | 25.65 | 209,452 | +0.02(+0.07%) |
Dec 01, 2017 | 25.65 | 25.67 | 25.63 | 25.64 | 459,699 | +0.00(+0.01%) |
Nov 30, 2017 | 25.68 | 25.68 | 25.63 | 25.63 | 507,495 | -0.04(-0.16%) |
Nov 29, 2017 | 25.63 | 25.66 | 25.63 | 25.68 | 5,170,153 | +0.04(+0.16%) |
Nov 28, 2017 | 25.63 | 25.66 | 25.63 | 25.63 | 1,954,453 | +0.00(+0.00%) |
Nov 27, 2017 | 25.62 | 25.65 | 25.62 | 25.63 | 259,835 | -0.00(-0.00%) |
Nov 24, 2017 | 25.63 | 25.64 | 25.63 | 25.64 | 98,036 | +0.01(+0.04%) |
Nov 22, 2017 | 25.64 | 25.64 | 25.62 | 25.63 | 140,997 | +0.00(+0.00%) |
Nov 21, 2017 | 25.62 | 25.63 | 25.62 | 25.63 | 486,471 | -0.01(-0.03%) |
Nov 20, 2017 | 25.62 | 25.63 | 25.61 | 25.63 | 343,579 | +0.02(+0.10%) |
Nov 17, 2017 | 25.61 | 25.63 | 25.61 | 25.61 | 248,160 | +0.00(+0.00%) |
Nov 16, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 217,684 | -0.01(-0.03%) |
Nov 15, 2017 | 25.63 | 25.63 | 25.61 | 25.62 | 198,184 | -0.01(-0.03%) |
Nov 14, 2017 | 25.63 | 25.63 | 25.60 | 25.63 | 700,680 | +0.01(+0.03%) |
Nov 13, 2017 | 25.61 | 25.63 | 25.61 | 25.62 | 1,308,276 | +0.01(+0.03%) |
Nov 10, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 725,063 | -0.02(-0.10%) |
Nov 09, 2017 | 25.62 | 25.63 | 25.61 | 25.63 | 214,238 | +0.03(+0.13%) |
Nov 08, 2017 | 25.62 | 25.62 | 25.59 | 25.60 | 286,249 | -0.01(-0.03%) |
Nov 07, 2017 | 25.63 | 25.63 | 25.59 | 25.61 | 2,958,467 | -0.02(-0.07%) |
Nov 06, 2017 | 25.63 | 25.63 | 25.61 | 25.63 | 262,057 | +0.01(+0.05%) |
Nov 03, 2017 | 25.59 | 25.62 | 25.59 | 25.61 | 487,165 | +0.02(+0.08%) |
Nov 02, 2017 | 25.61 | 25.61 | 25.59 | 25.59 | 225,249 | -0.02(-0.10%) |