Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.72 | 26.82 | 26.18 | 26.18 | 173,852 | -0.49(-1.84%) |
Jan 30, 2018 | 26.57 | 26.79 | 26.25 | 26.67 | 91,494 | -0.05(-0.18%) |
Jan 29, 2018 | 26.96 | 26.96 | 26.62 | 26.72 | 85,694 | -0.30(-1.09%) |
Jan 26, 2018 | 26.96 | 27.11 | 26.79 | 27.01 | 95,705 | +0.20(+0.73%) |
Jan 25, 2018 | 27.16 | 27.26 | 26.67 | 26.82 | 95,915 | -0.30(-1.09%) |
Jan 24, 2018 | 27.46 | 27.46 | 27.01 | 27.11 | 103,836 | -0.39(-1.43%) |
Jan 23, 2018 | 27.16 | 27.56 | 26.87 | 27.51 | 104,714 | +0.39(+1.45%) |
Jan 22, 2018 | 26.92 | 27.36 | 26.52 | 27.11 | 94,542 | +0.20(+0.73%) |
Jan 19, 2018 | 26.32 | 27.36 | 26.32 | 26.92 | 296,031 | +0.57(+2.15%) |
Jan 18, 2018 | 26.57 | 27.16 | 26.23 | 26.35 | 205,074 | -0.17(-0.65%) |
Jan 17, 2018 | 27.06 | 27.06 | 26.42 | 26.52 | 129,483 | -0.44(-1.64%) |
Jan 16, 2018 | 27.46 | 27.95 | 26.92 | 26.96 | 91,234 | -0.30(-1.08%) |
Jan 12, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 26.87 | 27.41 | 26.72 | 27.26 | 133,960 | +0.39(+1.47%) |
Jan 10, 2018 | 26.96 | 26.23 | 26.87 | 159,485 | +0.54(+2.06%) | |
Jan 09, 2018 | 26.23 | 26.45 | 25.98 | 26.32 | 156,660 | +0.10(+0.38%) |
Jan 08, 2018 | 26.47 | 26.47 | 25.93 | 26.23 | 129,895 | -0.30(-1.11%) |
Jan 05, 2018 | 26.87 | 27.11 | 26.28 | 26.52 | 132,618 | -0.30(-1.10%) |
Jan 04, 2018 | 26.42 | 27.01 | 26.42 | 26.82 | 82,596 | +0.44(+1.68%) |
Jan 03, 2018 | 26.57 | 26.57 | 26.08 | 26.37 | 96,183 | -0.20(-0.74%) |
Jan 02, 2018 | 26.42 | 26.52 | 26.23 | 26.57 | 113,441 | +0.25(+0.93%) |
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.67 | 26.87 | 26.30 | 26.47 | 91,124 | -0.20(-0.74%) |
Dec 27, 2017 | 26.67 | 26.82 | 26.32 | 26.67 | 113,634 | +0.05(+0.18%) |
Dec 26, 2017 | 26.47 | 26.72 | 26.23 | 26.62 | 232,569 | +0.20(+0.74%) |
Dec 22, 2017 | 26.57 | 26.72 | 26.32 | 26.42 | 169,948 | +0.00(+0.00%) |
Dec 21, 2017 | 26.42 | 26.62 | 26.18 | 26.42 | 82,127 | +0.15(+0.56%) |
Dec 20, 2017 | 26.37 | 26.52 | 26.18 | 26.28 | 80,752 | +0.00(+0.00%) |
Dec 19, 2017 | 26.47 | 26.57 | 26.23 | 26.28 | 119,511 | -0.20(-0.74%) |
Dec 18, 2017 | 26.57 | 26.87 | 26.25 | 26.47 | 109,322 | +0.15(+0.56%) |
Dec 15, 2017 | 25.64 | 26.42 | 25.64 | 26.32 | 329,849 | +0.79(+3.08%) |
Dec 14, 2017 | 26.32 | 26.32 | 25.49 | 25.54 | 160,550 | -0.69(-2.63%) |
Dec 13, 2017 | 26.03 | 26.62 | 25.98 | 26.23 | 133,984 | +0.15(+0.57%) |
Dec 12, 2017 | 25.83 | 26.18 | 25.66 | 26.08 | 132,139 | +0.30(+1.15%) |
Dec 11, 2017 | 25.88 | 26.08 | 25.59 | 25.78 | 117,126 | -0.05(-0.19%) |
Dec 08, 2017 | 26.03 | 26.47 | 25.64 | 25.83 | 134,729 | -0.10(-0.38%) |
Dec 07, 2017 | 25.54 | 26.18 | 25.54 | 25.93 | 313,464 | +0.34(+1.35%) |
Dec 06, 2017 | 25.39 | 25.69 | 25.24 | 25.59 | 168,131 | +0.10(+0.39%) |
Dec 05, 2017 | 25.64 | 26.18 | 25.34 | 25.49 | 136,633 | -0.15(-0.58%) |
Dec 04, 2017 | 25.54 | 25.54 | 25.54 | 25.64 | 188,168 | +0.34(+1.36%) |
Dec 01, 2017 | 25.39 | 25.64 | 24.75 | 25.29 | 147,690 | -0.20(-0.77%) |
Nov 30, 2017 | 25.54 | 25.59 | 25.19 | 25.49 | 120,562 | +0.15(+0.58%) |
Nov 29, 2017 | 25.29 | 25.73 | 24.55 | 25.34 | 120,082 | +0.00(+0.00%) |
Nov 28, 2017 | 24.80 | 25.34 | 24.60 | 25.34 | 111,178 | +0.54(+2.18%) |
Nov 27, 2017 | 25.14 | 25.39 | 24.73 | 24.80 | 122,761 | -0.30(-1.18%) |
Nov 24, 2017 | 25.69 | 25.69 | 24.95 | 25.09 | 85,022 | -0.54(-2.11%) |
Nov 22, 2017 | 25.73 | 25.83 | 25.59 | 25.64 | 96,512 | -0.15(-0.57%) |
Nov 21, 2017 | 25.44 | 25.78 | 25.34 | 25.78 | 144,483 | +0.49(+1.95%) |
Nov 20, 2017 | 24.90 | 25.32 | 24.55 | 25.29 | 332,881 | +0.44(+1.78%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.31 | 24.85 | 119,284 | -0.20(-0.79%) |
Nov 16, 2017 | 24.65 | 25.27 | 24.55 | 25.05 | 111,644 | +0.49(+2.00%) |
Nov 15, 2017 | 24.36 | 24.85 | 24.11 | 24.55 | 166,274 | +0.05(+0.20%) |
Nov 14, 2017 | 24.36 | 24.60 | 24.11 | 24.50 | 126,416 | +0.00(+0.00%) |
Nov 13, 2017 | 24.46 | 24.80 | 24.31 | 24.50 | 86,668 | -0.10(-0.40%) |
Nov 10, 2017 | 24.90 | 25.05 | 24.53 | 24.60 | 80,516 | -0.34(-1.38%) |
Nov 09, 2017 | 25.54 | 25.54 | 24.85 | 24.95 | 118,710 | -0.79(-3.06%) |
Nov 08, 2017 | 25.88 | 26.03 | 25.64 | 25.73 | 155,836 | -0.15(-0.57%) |
Nov 07, 2017 | 25.93 | 26.03 | 25.49 | 25.88 | 119,888 | +0.00(+0.00%) |
Nov 06, 2017 | 26.18 | 26.28 | 25.73 | 25.88 | 86,733 | -0.30(-1.13%) |
Nov 03, 2017 | 26.18 | 26.42 | 25.98 | 26.18 | 152,078 | +0.05(+0.19%) |
Nov 02, 2017 | 26.13 | 26.30 | 25.93 | 26.13 | 156,027 | -0.10(-0.38%) |