Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.04 | 25.18 | 24.58 | 24.67 | 6,501,074 | -0.32(-1.27%) |
Jan 30, 2018 | 25.15 | 25.31 | 25.04 | 24.99 | 4,087,366 | -0.35(-1.37%) |
Jan 29, 2018 | 25.80 | 25.84 | 25.25 | 25.33 | 3,881,353 | -0.72(-2.77%) |
Jan 26, 2018 | 26.08 | 26.24 | 25.89 | 26.05 | 3,265,801 | +0.20(+0.76%) |
Jan 25, 2018 | 26.46 | 26.53 | 25.83 | 25.86 | 3,123,311 | -0.46(-1.74%) |
Jan 24, 2018 | 26.77 | 26.94 | 26.24 | 26.31 | 4,506,040 | -0.23(-0.88%) |
Jan 23, 2018 | 26.37 | 26.69 | 26.17 | 26.55 | 4,402,256 | +0.29(+1.11%) |
Jan 22, 2018 | 25.89 | 26.28 | 25.78 | 26.26 | 4,410,244 | +0.56(+2.18%) |
Jan 19, 2018 | 25.75 | 25.81 | 25.46 | 25.70 | 4,703,741 | -0.06(-0.22%) |
Jan 18, 2018 | 26.04 | 26.24 | 25.65 | 25.75 | 4,764,400 | -0.38(-1.47%) |
Jan 17, 2018 | 25.97 | 26.29 | 25.74 | 26.14 | 5,756,037 | -0.05(-0.18%) |
Jan 16, 2018 | 26.88 | 26.95 | 26.11 | 26.18 | 4,645,596 | -0.79(-2.94%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.45(+1.69%) | |
Jan 11, 2018 | 26.33 | 27.01 | 26.16 | 26.53 | 6,787,097 | +0.41(+1.57%) |
Jan 10, 2018 | 25.98 | 26.12 | 5,392,996 | -1.08(-3.98%) | ||
Jan 09, 2018 | 27.03 | 27.31 | 26.90 | 27.20 | 4,523,678 | +0.20(+0.73%) |
Jan 08, 2018 | 26.96 | 27.02 | 26.63 | 27.01 | 4,496,473 | +0.14(+0.52%) |
Jan 05, 2018 | 26.70 | 27.17 | 26.70 | 26.87 | 4,773,497 | -0.14(-0.52%) |
Jan 04, 2018 | 27.17 | 27.40 | 26.88 | 27.01 | 4,860,242 | -0.11(-0.41%) |
Jan 03, 2018 | 27.26 | 27.61 | 27.05 | 27.12 | 5,726,713 | +0.12(+0.45%) |
Jan 02, 2018 | 26.45 | 27.04 | 26.45 | 27.00 | 5,614,672 | +0.28(+1.05%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.45 | 26.72 | 26.24 | 26.66 | 4,712,805 | +0.38(+1.46%) |
Dec 27, 2017 | 26.17 | 26.36 | 26.11 | 26.28 | 3,892,002 | +0.03(+0.11%) |
Dec 26, 2017 | 25.92 | 26.26 | 25.84 | 26.25 | 3,105,530 | +0.48(+1.85%) |
Dec 22, 2017 | 25.84 | 25.99 | 25.61 | 25.77 | 4,598,825 | -0.12(-0.47%) |
Dec 21, 2017 | 25.06 | 25.95 | 24.98 | 25.89 | 7,817,929 | +0.70(+2.78%) |
Dec 20, 2017 | 24.99 | 25.27 | 24.83 | 25.19 | 3,800,249 | +0.14(+0.56%) |
Dec 19, 2017 | 25.36 | 25.42 | 25.01 | 25.05 | 3,651,810 | -0.25(-1.00%) |
Dec 18, 2017 | 25.09 | 25.56 | 24.97 | 25.31 | 5,427,967 | +0.42(+1.69%) |
Dec 15, 2017 | 25.65 | 25.66 | 24.72 | 24.89 | 7,572,923 | -0.58(-2.27%) |
Dec 14, 2017 | 25.79 | 25.90 | 25.46 | 25.46 | 4,798,987 | -0.47(-1.80%) |
Dec 13, 2017 | 25.76 | 26.22 | 25.63 | 25.93 | 4,302,703 | +0.15(+0.58%) |
Dec 12, 2017 | 25.78 | 26.63 | 25.77 | 25.78 | 3,481,228 | -0.68(-2.58%) |
Dec 11, 2017 | 26.18 | 26.74 | 26.16 | 26.46 | 3,513,606 | +0.54(+2.09%) |
Dec 08, 2017 | 26.05 | 26.23 | 25.88 | 25.92 | 4,775,399 | -0.03(-0.11%) |
Dec 07, 2017 | 26.11 | 26.27 | 25.83 | 25.95 | 3,430,813 | -0.25(-0.96%) |
Dec 06, 2017 | 26.42 | 26.52 | 26.06 | 26.20 | 3,445,751 | -0.26(-0.99%) |
Dec 05, 2017 | 26.56 | 26.62 | 26.29 | 26.46 | 4,378,556 | -0.22(-0.84%) |
Dec 04, 2017 | 26.63 | 27.34 | 26.63 | 26.69 | 4,700,884 | -0.10(-0.38%) |
Dec 01, 2017 | 27.30 | 27.59 | 26.50 | 26.79 | 7,748,631 | -0.25(-0.93%) |
Nov 30, 2017 | 27.29 | 27.62 | 26.70 | 27.04 | 8,418,411 | -0.21(-0.75%) |
Nov 29, 2017 | 27.45 | 27.52 | 27.01 | 27.25 | 3,572,460 | +0.07(+0.24%) |
Nov 28, 2017 | 27.32 | 27.38 | 27.11 | 27.18 | 3,088,805 | -0.04(-0.14%) |
Nov 27, 2017 | 27.46 | 27.52 | 27.16 | 27.22 | 3,059,922 | -0.10(-0.38%) |
Nov 24, 2017 | 27.55 | 27.56 | 27.27 | 27.32 | 1,065,702 | -0.18(-0.65%) |
Nov 22, 2017 | 27.35 | 27.54 | 27.21 | 27.50 | 2,831,824 | +0.35(+1.27%) |
Nov 21, 2017 | 27.21 | 27.37 | 27.01 | 27.16 | 2,988,142 | +0.06(+0.21%) |
Nov 20, 2017 | 27.31 | 27.44 | 27.02 | 27.10 | 4,366,137 | -0.35(-1.29%) |
Nov 17, 2017 | 27.01 | 27.47 | 26.92 | 27.45 | 5,994,404 | +0.61(+2.26%) |
Nov 16, 2017 | 26.70 | 26.94 | 26.45 | 26.85 | 4,070,950 | +0.27(+1.02%) |
Nov 15, 2017 | 26.49 | 26.68 | 26.11 | 26.58 | 4,277,962 | -0.01(-0.04%) |
Nov 14, 2017 | 26.91 | 27.02 | 26.42 | 26.59 | 4,931,955 | -0.56(-2.06%) |
Nov 13, 2017 | 26.99 | 27.33 | 26.87 | 27.15 | 4,734,081 | +0.07(+0.24%) |
Nov 10, 2017 | 26.45 | 27.15 | 26.44 | 27.08 | 6,428,716 | +0.40(+1.51%) |
Nov 09, 2017 | 26.39 | 26.92 | 26.28 | 26.68 | 7,768,006 | +0.69(+2.66%) |
Nov 08, 2017 | 25.97 | 26.26 | 25.54 | 25.99 | 7,409,006 | -0.02(-0.07%) |
Nov 07, 2017 | 25.64 | 26.08 | 25.38 | 26.01 | 11,629,313 | -0.83(-3.10%) |
Nov 06, 2017 | 26.67 | 27.07 | 26.48 | 26.84 | 8,301,498 | +0.51(+1.95%) |
Nov 03, 2017 | 26.32 | 26.49 | 26.12 | 26.32 | 6,557,877 | -0.03(-0.11%) |
Nov 02, 2017 | 26.08 | 26.38 | 25.91 | 26.35 | 7,903,754 | +0.33(+1.25%) |