Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.74 | 25.76 | 25.74 | 25.76 | 4,768,544 | +0.01(+0.03%) |
Jan 30, 2018 | 25.76 | 25.76 | 25.74 | 25.76 | 496,861 | -0.01(-0.03%) |
Jan 29, 2018 | 25.75 | 25.77 | 25.74 | 25.76 | 1,326,131 | +0.02(+0.08%) |
Jan 26, 2018 | 25.73 | 25.76 | 25.73 | 25.74 | 812,785 | +0.00(+0.02%) |
Jan 25, 2018 | 25.73 | 25.74 | 25.73 | 25.74 | 675,014 | +0.01(+0.03%) |
Jan 24, 2018 | 25.73 | 25.74 | 25.72 | 25.73 | 385,494 | +0.02(+0.06%) |
Jan 23, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 589,168 | +0.00(+0.00%) |
Jan 22, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 511,095 | +0.00(+0.02%) |
Jan 19, 2018 | 25.73 | 25.73 | 25.71 | 25.71 | 779,318 | -0.00(-0.02%) |
Jan 18, 2018 | 25.71 | 25.72 | 25.70 | 25.71 | 740,916 | +0.00(+0.00%) |
Jan 17, 2018 | 25.71 | 25.71 | 25.70 | 25.71 | 466,335 | +0.01(+0.05%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.69 | 25.70 | 253,859 | -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 | 944,900 | -0.01(-0.03%) |
Jan 10, 2018 | 25.74 | 25.74 | 25.68 | 25.70 | 377,329 | -0.01(-0.03%) |
Jan 09, 2018 | 25.68 | 25.71 | 25.68 | 25.71 | 998,099 | +0.02(+0.07%) |
Jan 08, 2018 | 25.69 | 25.69 | 25.67 | 25.69 | 250,350 | +0.01(+0.03%) |
Jan 05, 2018 | 25.68 | 25.69 | 25.66 | 25.68 | 360,924 | +0.00(+0.00%) |
Jan 04, 2018 | 25.68 | 25.68 | 25.66 | 25.68 | 258,710 | +0.02(+0.07%) |
Jan 03, 2018 | 25.66 | 25.68 | 25.66 | 25.66 | 763,061 | +0.01(+0.03%) |
Jan 02, 2018 | 25.68 | 25.69 | 25.63 | 25.66 | 1,031,336 | -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 | 25.69 | 620,500 | +0.02(+0.08%) |
Dec 27, 2017 | 25.63 | 25.67 | 25.63 | 25.66 | 510,700 | +0.03(+0.10%) |
Dec 26, 2017 | 25.63 | 25.65 | 25.62 | 25.64 | 594,989 | +0.00(+0.00%) |
Dec 22, 2017 | 25.66 | 25.66 | 25.62 | 25.64 | 374,044 | -0.02(-0.07%) |
Dec 21, 2017 | 25.66 | 25.66 | 25.65 | 25.66 | 202,735 | +0.00(+0.00%) |
Dec 20, 2017 | 25.66 | 25.67 | 25.64 | 25.66 | 777,508 | +0.00(+0.02%) |
Dec 19, 2017 | 25.69 | 25.70 | 25.65 | 25.65 | 312,215 | -0.01(-0.04%) |
Dec 18, 2017 | 25.65 | 25.66 | 25.65 | 25.66 | 977,540 | +0.00(+0.00%) |
Dec 15, 2017 | 25.66 | 25.67 | 25.65 | 25.66 | 462,448 | +0.00(+0.02%) |
Dec 14, 2017 | 25.66 | 25.66 | 25.64 | 25.66 | 384,553 | -0.00(-0.02%) |
Dec 13, 2017 | 25.65 | 25.66 | 25.64 | 25.66 | 396,879 | +0.02(+0.07%) |
Dec 12, 2017 | 25.63 | 25.65 | 25.63 | 25.65 | 251,234 | +0.01(+0.03%) |
Dec 11, 2017 | 25.65 | 25.65 | 25.65 | 25.64 | 275,337 | -0.01(-0.03%) |
Dec 08, 2017 | 25.65 | 25.65 | 25.63 | 25.65 | 141,196 | +0.00(+0.00%) |
Dec 07, 2017 | 25.64 | 25.65 | 25.64 | 25.65 | 310,888 | +0.01(+0.03%) |
Dec 06, 2017 | 25.65 | 25.65 | 25.63 | 25.64 | 205,721 | -0.01(-0.03%) |
Dec 05, 2017 | 25.64 | 25.65 | 25.63 | 25.65 | 272,283 | -0.01(-0.03%) |
Dec 04, 2017 | 25.65 | 25.67 | 25.65 | 25.65 | 209,446 | +0.02(+0.06%) |
Dec 01, 2017 | 25.65 | 25.67 | 25.63 | 25.64 | 459,684 | +0.00(+0.01%) |
Nov 30, 2017 | 25.69 | 25.69 | 25.63 | 25.64 | 507,479 | -0.04(-0.16%) |
Nov 29, 2017 | 25.64 | 25.66 | 25.64 | 25.68 | 5,169,985 | +0.04(+0.16%) |
Nov 28, 2017 | 25.64 | 25.66 | 25.63 | 25.64 | 1,954,390 | +0.00(+0.00%) |
Nov 27, 2017 | 25.62 | 25.65 | 25.62 | 25.64 | 259,826 | -0.00(-0.00%) |
Nov 24, 2017 | 25.63 | 25.64 | 25.63 | 25.64 | 98,033 | +0.01(+0.04%) |
Nov 22, 2017 | 25.64 | 25.64 | 25.62 | 25.63 | 140,993 | +0.00(+0.00%) |
Nov 21, 2017 | 25.62 | 25.64 | 25.62 | 25.63 | 486,455 | -0.01(-0.03%) |
Nov 20, 2017 | 25.62 | 25.64 | 25.61 | 25.64 | 343,567 | +0.03(+0.10%) |
Nov 17, 2017 | 25.61 | 25.63 | 25.61 | 25.61 | 248,152 | +0.00(+0.00%) |
Nov 16, 2017 | 25.63 | 25.64 | 25.61 | 25.61 | 217,677 | -0.01(-0.03%) |
Nov 15, 2017 | 25.64 | 25.64 | 25.61 | 25.62 | 198,178 | -0.01(-0.03%) |
Nov 14, 2017 | 25.63 | 25.63 | 25.60 | 25.63 | 700,658 | +0.01(+0.03%) |
Nov 13, 2017 | 25.61 | 25.64 | 25.61 | 25.62 | 1,308,234 | +0.01(+0.03%) |
Nov 10, 2017 | 25.63 | 25.64 | 25.61 | 25.61 | 725,039 | -0.03(-0.10%) |
Nov 09, 2017 | 25.62 | 25.64 | 25.61 | 25.64 | 214,231 | +0.03(+0.13%) |
Nov 08, 2017 | 25.62 | 25.62 | 25.59 | 25.60 | 286,240 | -0.01(-0.03%) |
Nov 07, 2017 | 25.63 | 25.63 | 25.59 | 25.61 | 2,958,371 | -0.02(-0.07%) |
Nov 06, 2017 | 25.63 | 25.63 | 25.61 | 25.63 | 262,049 | +0.01(+0.05%) |
Nov 03, 2017 | 25.59 | 25.62 | 25.59 | 25.61 | 487,149 | +0.02(+0.08%) |
Nov 02, 2017 | 25.61 | 25.61 | 25.59 | 25.59 | 225,241 | -0.03(-0.10%) |