Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.10 | 25.19 | 24.87 | 25.03 | 1,113,819 | +0.00(+0.00%) |
Jan 30, 2018 | 24.86 | 25.34 | 24.86 | 25.03 | 693,528 | -0.07(-0.28%) |
Jan 29, 2018 | 25.04 | 25.16 | 25.00 | 25.10 | 190,064 | +0.03(+0.12%) |
Jan 26, 2018 | 24.77 | 25.21 | 24.65 | 25.07 | 1,087,208 | +0.31(+1.25%) |
Jan 25, 2018 | 24.80 | 24.81 | 24.54 | 24.76 | 281,384 | +0.11(+0.45%) |
Jan 24, 2018 | 24.92 | 25.10 | 24.50 | 24.65 | 329,151 | -0.25(-1.00%) |
Jan 23, 2018 | 25.10 | 25.14 | 24.88 | 24.90 | 644,403 | -0.20(-0.80%) |
Jan 22, 2018 | 25.31 | 25.35 | 24.80 | 25.10 | 294,530 | -0.13(-0.52%) |
Jan 19, 2018 | 24.72 | 25.25 | 24.72 | 25.23 | 424,207 | +0.46(+1.86%) |
Jan 18, 2018 | 25.15 | 25.25 | 24.76 | 24.77 | 318,775 | -0.43(-1.71%) |
Jan 17, 2018 | 24.72 | 25.32 | 24.65 | 25.20 | 269,163 | +0.57(+2.31%) |
Jan 16, 2018 | 24.88 | 25.07 | 24.61 | 24.63 | 296,960 | -0.14(-0.57%) |
Jan 12, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.10(+0.41%) | |
Jan 11, 2018 | 24.66 | 24.87 | 24.45 | 24.67 | 441,790 | +0.09(+0.37%) |
Jan 10, 2018 | 24.58 | 736,128 | +0.14(+0.57%) | |||
Jan 09, 2018 | 24.51 | 24.60 | 24.44 | 24.44 | 265,954 | -0.05(-0.20%) |
Jan 08, 2018 | 24.64 | 24.64 | 24.46 | 24.49 | 216,701 | -0.15(-0.61%) |
Jan 05, 2018 | 24.55 | 24.67 | 24.45 | 24.64 | 305,690 | +0.15(+0.61%) |
Jan 04, 2018 | 24.56 | 24.68 | 24.47 | 24.49 | 279,843 | +0.01(+0.04%) |
Jan 03, 2018 | 24.57 | 24.65 | 24.27 | 24.48 | 481,745 | -0.09(-0.35%) |
Jan 02, 2018 | 24.26 | 24.74 | 24.20 | 24.57 | 575,350 | +0.34(+1.38%) |
Dec 29, 2017 | 24.23 | 24.23 | 24.23 | 0 | -0.39(-1.58%) | |
Dec 28, 2017 | 24.62 | 24.85 | 24.54 | 24.62 | 185,647 | +0.06(+0.24%) |
Dec 27, 2017 | 24.89 | 25.01 | 24.44 | 24.56 | 237,960 | -0.27(-1.09%) |
Dec 26, 2017 | 25.27 | 25.32 | 24.81 | 24.83 | 195,822 | -0.40(-1.59%) |
Dec 22, 2017 | 25.42 | 25.42 | 25.10 | 25.23 | 186,564 | -0.16(-0.63%) |
Dec 21, 2017 | 25.16 | 25.52 | 25.01 | 25.39 | 252,465 | +0.26(+1.03%) |
Dec 20, 2017 | 25.35 | 25.52 | 25.13 | 25.13 | 272,220 | -0.25(-0.99%) |
Dec 19, 2017 | 25.39 | 25.60 | 25.24 | 25.38 | 380,520 | +0.00(+0.00%) |
Dec 18, 2017 | 26.09 | 26.17 | 25.23 | 25.38 | 624,430 | -0.64(-2.46%) |
Dec 15, 2017 | 25.70 | 26.10 | 25.70 | 26.02 | 719,504 | +0.19(+0.74%) |
Dec 14, 2017 | 26.00 | 26.20 | 25.50 | 25.83 | 974,212 | -0.23(-0.88%) |
Dec 13, 2017 | 25.95 | 26.10 | 25.61 | 26.06 | 590,144 | +0.17(+0.66%) |
Dec 12, 2017 | 26.02 | 26.13 | 25.84 | 25.89 | 644,973 | -0.12(-0.46%) |
Dec 11, 2017 | 26.00 | 26.16 | 25.85 | 26.01 | 601,325 | -0.11(-0.42%) |
Dec 08, 2017 | 25.60 | 26.15 | 25.47 | 26.12 | 634,406 | +0.52(+2.03%) |
Dec 07, 2017 | 25.62 | 25.66 | 25.36 | 25.60 | 336,223 | -0.02(-0.08%) |
Dec 06, 2017 | 25.59 | 25.86 | 25.59 | 25.62 | 184,727 | +0.01(+0.04%) |
Dec 05, 2017 | 25.49 | 25.70 | 25.20 | 25.61 | 296,589 | +0.15(+0.59%) |
Dec 04, 2017 | 25.47 | 25.58 | 25.21 | 25.46 | 332,620 | +0.11(+0.43%) |
Dec 01, 2017 | 25.61 | 25.66 | 24.24 | 25.35 | 2,180,077 | -0.34(-1.32%) |
Nov 30, 2017 | 26.22 | 26.30 | 25.60 | 25.69 | 351,325 | -0.44(-1.68%) |
Nov 29, 2017 | 25.88 | 26.20 | 25.78 | 26.13 | 199,361 | +0.31(+1.20%) |
Nov 28, 2017 | 26.08 | 26.12 | 25.67 | 25.82 | 545,310 | -0.16(-0.62%) |
Nov 27, 2017 | 26.08 | 26.18 | 25.93 | 25.98 | 331,228 | -0.05(-0.19%) |
Nov 24, 2017 | 26.00 | 26.04 | 25.85 | 26.03 | 88,496 | +0.01(+0.04%) |
Nov 22, 2017 | 26.49 | 26.59 | 25.92 | 26.02 | 490,076 | -0.56(-2.11%) |
Nov 21, 2017 | 26.00 | 26.58 | 25.95 | 26.58 | 312,154 | +0.68(+2.63%) |
Nov 20, 2017 | 25.92 | 25.99 | 25.79 | 25.90 | 299,867 | -0.09(-0.35%) |
Nov 17, 2017 | 25.75 | 26.03 | 25.75 | 25.99 | 275,240 | +0.11(+0.43%) |
Nov 16, 2017 | 25.89 | 25.97 | 25.82 | 25.88 | 352,513 | +0.06(+0.23%) |
Nov 15, 2017 | 25.73 | 25.97 | 25.73 | 25.82 | 268,706 | -0.05(-0.19%) |
Nov 14, 2017 | 25.71 | 25.96 | 25.71 | 25.87 | 256,051 | +0.07(+0.27%) |
Nov 13, 2017 | 25.76 | 25.94 | 25.66 | 25.80 | 216,700 | +0.01(+0.04%) |
Nov 10, 2017 | 25.72 | 26.03 | 25.71 | 25.79 | 902,017 | -0.02(-0.08%) |
Nov 09, 2017 | 25.85 | 26.48 | 25.73 | 25.81 | 453,069 | -0.05(-0.19%) |
Nov 08, 2017 | 26.13 | 26.25 | 25.71 | 25.86 | 706,916 | -0.39(-1.49%) |
Nov 07, 2017 | 26.66 | 26.66 | 26.07 | 26.25 | 874,585 | -0.34(-1.28%) |
Nov 06, 2017 | 26.80 | 26.83 | 26.52 | 26.59 | 278,107 | -0.06(-0.23%) |
Nov 03, 2017 | 26.98 | 27.02 | 26.63 | 26.65 | 422,551 | -0.19(-0.71%) |
Nov 02, 2017 | 26.74 | 26.94 | 26.66 | 26.84 | 718,952 | +0.01(+0.04%) |