Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.65 | 24.98 | 24.27 | 24.56 | 2,207,359 | +0.03(+0.12%) |
Jan 30, 2018 | 24.62 | 24.77 | 24.38 | 24.53 | 1,692,623 | -0.18(-0.73%) |
Jan 29, 2018 | 25.31 | 25.40 | 24.62 | 24.71 | 1,302,463 | -0.63(-2.49%) |
Jan 26, 2018 | 25.73 | 25.79 | 25.10 | 25.34 | 1,635,616 | -0.39(-1.52%) |
Jan 25, 2018 | 25.37 | 25.79 | 25.31 | 25.73 | 1,387,954 | +0.33(+1.30%) |
Jan 24, 2018 | 25.88 | 26.03 | 25.28 | 25.40 | 2,161,422 | -0.18(-0.70%) |
Jan 23, 2018 | 25.70 | 25.76 | 25.25 | 25.58 | 2,048,655 | +0.00(+0.00%) |
Jan 22, 2018 | 25.49 | 25.64 | 25.22 | 25.58 | 2,010,883 | +0.54(+2.16%) |
Jan 19, 2018 | 24.68 | 25.04 | 24.41 | 25.04 | 1,665,872 | +0.51(+2.08%) |
Jan 18, 2018 | 24.47 | 24.71 | 24.26 | 24.53 | 2,386,493 | -0.06(-0.24%) |
Jan 17, 2018 | 24.32 | 24.70 | 24.29 | 24.59 | 2,488,313 | +0.33(+1.36%) |
Jan 16, 2018 | 24.41 | 24.64 | 24.26 | 24.26 | 1,872,867 | -0.09(-0.37%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 24.47 | 24.62 | 24.20 | 24.44 | 1,174,839 | +0.03(+0.12%) |
Jan 10, 2018 | 24.41 | 24.48 | 23.99 | 24.41 | 2,264,319 | -0.09(-0.37%) |
Jan 09, 2018 | 24.86 | 24.86 | 24.48 | 24.50 | 2,002,054 | -0.24(-0.97%) |
Jan 08, 2018 | 24.62 | 24.86 | 24.47 | 24.74 | 1,122,544 | +0.15(+0.61%) |
Jan 05, 2018 | 24.56 | 24.67 | 24.47 | 24.59 | 2,047,870 | +0.03(+0.12%) |
Jan 04, 2018 | 25.16 | 25.24 | 24.56 | 24.56 | 1,819,382 | -0.66(-2.62%) |
Jan 03, 2018 | 25.22 | 25.46 | 25.10 | 25.22 | 1,056,738 | +0.03(+0.12%) |
Jan 02, 2018 | 25.85 | 25.87 | 25.19 | 25.19 | 1,775,162 | -0.60(-2.33%) |
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.03(+0.12%) | |
Dec 28, 2017 | 25.43 | 25.79 | 25.37 | 25.76 | 1,524,398 | +0.33(+1.30%) |
Dec 27, 2017 | 25.58 | 25.62 | 25.31 | 25.43 | 1,141,868 | -0.06(-0.23%) |
Dec 26, 2017 | 25.40 | 25.73 | 25.28 | 25.49 | 1,244,651 | +0.09(+0.35%) |
Dec 22, 2017 | 25.11 | 25.52 | 25.05 | 25.40 | 1,421,037 | +0.18(+0.70%) |
Dec 21, 2017 | 25.34 | 25.40 | 25.14 | 25.23 | 1,456,081 | -0.03(-0.12%) |
Dec 20, 2017 | 25.37 | 25.58 | 25.26 | 25.26 | 2,739,451 | -0.26(-1.04%) |
Dec 19, 2017 | 25.52 | 25.73 | 25.39 | 25.52 | 4,291,832 | +0.06(+0.23%) |
Dec 18, 2017 | 25.43 | 25.64 | 25.37 | 25.46 | 3,286,558 | +0.18(+0.70%) |
Dec 15, 2017 | 25.11 | 25.55 | 25.11 | 25.28 | 4,232,772 | +0.38(+1.54%) |
Dec 14, 2017 | 24.90 | 25.18 | 24.80 | 24.90 | 1,655,948 | -0.09(-0.35%) |
Dec 13, 2017 | 24.90 | 25.17 | 24.81 | 24.99 | 1,562,911 | +0.21(+0.83%) |
Dec 12, 2017 | 24.64 | 24.96 | 24.49 | 24.78 | 1,091,064 | +0.21(+0.84%) |
Dec 11, 2017 | 24.84 | 25.02 | 24.58 | 24.58 | 1,528,733 | -0.29(-1.18%) |
Dec 08, 2017 | 24.75 | 24.90 | 24.49 | 24.87 | 699,612 | +0.26(+1.08%) |
Dec 07, 2017 | 24.40 | 24.74 | 24.28 | 24.61 | 1,018,056 | +0.15(+0.60%) |
Dec 06, 2017 | 24.64 | 24.64 | 24.18 | 24.46 | 1,619,809 | -0.18(-0.72%) |
Dec 05, 2017 | 24.93 | 24.96 | 24.59 | 24.64 | 1,335,386 | -0.32(-1.30%) |
Dec 04, 2017 | 25.11 | 25.26 | 24.84 | 24.96 | 1,247,825 | -0.21(-0.82%) |
Dec 01, 2017 | 25.31 | 25.34 | 24.93 | 25.17 | 3,200,492 | +0.03(+0.12%) |
Nov 30, 2017 | 24.96 | 25.20 | 24.73 | 25.14 | 4,046,237 | +0.24(+0.95%) |
Nov 29, 2017 | 24.61 | 24.96 | 24.61 | 24.90 | 1,509,952 | +0.18(+0.71%) |
Nov 28, 2017 | 25.02 | 25.02 | 24.58 | 24.73 | 1,418,297 | -0.15(-0.59%) |
Nov 27, 2017 | 25.11 | 25.20 | 24.78 | 24.87 | 871,227 | -0.18(-0.71%) |
Nov 24, 2017 | 25.23 | 25.34 | 24.96 | 25.05 | 409,054 | -0.15(-0.58%) |
Nov 22, 2017 | 25.23 | 25.40 | 25.08 | 25.20 | 916,724 | -0.06(-0.23%) |
Nov 21, 2017 | 25.14 | 25.28 | 24.99 | 25.26 | 961,527 | +0.24(+0.94%) |
Nov 20, 2017 | 25.26 | 25.40 | 24.99 | 25.02 | 1,174,885 | -0.24(-0.93%) |
Nov 17, 2017 | 25.14 | 25.34 | 25.08 | 25.26 | 1,813,687 | +0.15(+0.59%) |
Nov 16, 2017 | 24.87 | 25.18 | 24.74 | 25.11 | 1,440,960 | +0.18(+0.71%) |
Nov 15, 2017 | 25.20 | 25.34 | 24.87 | 24.93 | 1,814,145 | -0.32(-1.28%) |
Nov 14, 2017 | 25.23 | 25.42 | 25.09 | 25.26 | 1,768,404 | -0.12(-0.46%) |
Nov 13, 2017 | 25.26 | 25.55 | 25.26 | 25.37 | 1,501,606 | +0.18(+0.70%) |
Nov 10, 2017 | 24.81 | 25.43 | 24.67 | 25.20 | 1,541,010 | -0.18(-0.70%) |
Nov 09, 2017 | 25.34 | 25.74 | 25.20 | 25.37 | 1,942,829 | +0.00(+0.00%) |
Nov 08, 2017 | 25.31 | 25.65 | 25.31 | 25.37 | 1,512,740 | +0.03(+0.12%) |
Nov 07, 2017 | 25.11 | 25.49 | 25.08 | 25.34 | 1,838,080 | +0.21(+0.82%) |
Nov 06, 2017 | 24.84 | 25.34 | 24.81 | 25.14 | 1,719,509 | +0.12(+0.47%) |
Nov 03, 2017 | 25.20 | 25.33 | 24.93 | 25.02 | 2,056,399 | -0.15(-0.58%) |
Nov 02, 2017 | 25.02 | 25.43 | 24.70 | 25.17 | 5,432,818 | +0.41(+1.66%) |