Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.87 | 25.89 | 25.67 | 25.77 | 19,381 | -0.12(-0.48%) |
Jan 30, 2018 | 25.95 | 26.00 | 25.77 | 25.90 | 13,841 | -0.15(-0.58%) |
Jan 29, 2018 | 25.95 | 26.07 | 25.88 | 26.05 | 8,302 | -0.28(-1.06%) |
Jan 26, 2018 | 26.29 | 26.37 | 26.18 | 26.33 | 8,566 | +0.17(+0.65%) |
Jan 25, 2018 | 26.32 | 26.34 | 25.99 | 26.16 | 35,217 | -0.13(-0.49%) |
Jan 24, 2018 | 26.49 | 26.49 | 26.16 | 26.29 | 6,165 | -0.39(-1.46%) |
Jan 23, 2018 | 26.57 | 26.68 | 26.56 | 26.68 | 5,984 | +0.14(+0.53%) |
Jan 22, 2018 | 26.47 | 26.54 | 26.43 | 26.54 | 15,648 | -0.40(-1.48%) |
Jan 19, 2018 | 26.86 | 26.94 | 26.71 | 26.94 | 8,630 | +0.10(+0.35%) |
Jan 18, 2018 | 26.75 | 26.89 | 26.65 | 26.84 | 9,189 | +0.04(+0.13%) |
Jan 17, 2018 | 26.71 | 26.85 | 26.63 | 26.81 | 13,604 | +0.24(+0.90%) |
Jan 16, 2018 | 26.56 | 26.70 | 26.50 | 26.57 | 14,895 | +0.54(+2.05%) |
Jan 12, 2018 | 26.04 | 26.04 | 26.04 | 0 | +0.75(+2.97%) | |
Jan 11, 2018 | 25.52 | 25.54 | 25.18 | 25.29 | 10,916 | -1.09(-4.11%) |
Jan 10, 2018 | 26.44 | 26.47 | 26.44 | 26.37 | 20,912 | +0.06(+0.23%) |
Jan 09, 2018 | 26.05 | 26.31 | 26.05 | 26.31 | 13,151 | -0.60(-2.21%) |
Jan 08, 2018 | 26.89 | 26.96 | 26.86 | 26.91 | 12,296 | -0.31(-1.16%) |
Jan 05, 2018 | 27.02 | 27.22 | 27.02 | 27.22 | 4,910 | +0.21(+0.80%) |
Jan 04, 2018 | 27.00 | 27.09 | 27.00 | 27.00 | 7,583 | +0.15(+0.58%) |
Jan 03, 2018 | 26.90 | 26.91 | 26.76 | 26.85 | 6,006 | -0.15(-0.56%) |
Jan 02, 2018 | 26.95 | 27.01 | 26.91 | 27.00 | 4,883 | +0.08(+0.30%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | +0.17(+0.64%) | |
Dec 28, 2017 | 26.74 | 26.79 | 26.71 | 26.75 | 9,056 | -0.03(-0.11%) |
Dec 27, 2017 | 26.81 | 26.81 | 26.73 | 26.78 | 6,432 | +0.08(+0.30%) |
Dec 26, 2017 | 26.35 | 26.70 | 26.35 | 26.70 | 2,921 | +0.07(+0.28%) |
Dec 22, 2017 | 26.70 | 26.70 | 26.54 | 26.62 | 14,036 | -0.41(-1.53%) |
Dec 21, 2017 | 26.93 | 27.05 | 26.84 | 27.04 | 20,109 | +0.08(+0.30%) |
Dec 20, 2017 | 26.95 | 26.98 | 26.88 | 26.96 | 105,906 | -0.10(-0.37%) |
Dec 19, 2017 | 26.88 | 27.14 | 26.88 | 27.06 | 409,041 | +0.65(+2.46%) |
Dec 18, 2017 | 26.58 | 26.58 | 26.41 | 26.41 | 4,621 | +0.18(+0.69%) |
Dec 15, 2017 | 26.11 | 26.27 | 26.10 | 26.23 | 11,282 | +0.06(+0.23%) |
Dec 14, 2017 | 26.28 | 26.28 | 26.17 | 26.17 | 11,908 | -0.43(-1.62%) |
Dec 13, 2017 | 26.35 | 26.60 | 26.35 | 26.60 | 2,601 | +0.30(+1.14%) |
Dec 12, 2017 | 26.24 | 26.30 | 26.18 | 26.30 | 6,514 | -0.04(-0.17%) |
Dec 11, 2017 | 26.37 | 26.40 | 26.31 | 26.34 | 5,009 | -0.13(-0.48%) |
Dec 08, 2017 | 26.49 | 26.51 | 26.41 | 26.47 | 12,608 | +0.11(+0.42%) |
Dec 07, 2017 | 26.29 | 26.37 | 26.24 | 26.36 | 3,405 | +0.12(+0.46%) |
Dec 06, 2017 | 26.24 | 26.25 | 26.22 | 26.24 | 7,479 | -0.17(-0.64%) |
Dec 05, 2017 | 26.49 | 26.55 | 26.34 | 26.41 | 8,277 | -0.28(-1.05%) |
Dec 04, 2017 | 26.09 | 26.56 | 26.69 | 3,601 | +0.60(+2.30%) | |
Dec 01, 2017 | 26.08 | 26.15 | 25.99 | 26.09 | 4,384 | -0.05(-0.17%) |
Nov 30, 2017 | 26.15 | 26.19 | 26.06 | 26.14 | 4,144 | +0.10(+0.36%) |
Nov 29, 2017 | 26.21 | 26.21 | 25.97 | 26.04 | 2,462 | +0.01(+0.04%) |
Nov 28, 2017 | 25.79 | 26.07 | 25.79 | 26.03 | 12,132 | +0.30(+1.17%) |
Nov 27, 2017 | 25.67 | 25.73 | 25.60 | 25.73 | 5,089 | +0.32(+1.24%) |
Nov 24, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 985 | +0.36(+1.42%) |
Nov 22, 2017 | 25.07 | 25.19 | 25.03 | 25.06 | 6,613 | -0.27(-1.07%) |
Nov 21, 2017 | 25.30 | 25.46 | 25.30 | 25.33 | 4,875 | +0.32(+1.28%) |
Nov 20, 2017 | 25.00 | 25.07 | 24.96 | 25.01 | 7,318 | +0.16(+0.64%) |
Nov 17, 2017 | 24.95 | 24.95 | 24.82 | 24.85 | 5,342 | +0.39(+1.59%) |
Nov 16, 2017 | 24.44 | 24.50 | 24.37 | 24.46 | 3,433 | -0.56(-2.24%) |
Nov 15, 2017 | 24.99 | 25.07 | 24.99 | 25.02 | 2,872 | -0.01(-0.04%) |
Nov 14, 2017 | 25.00 | 25.08 | 24.94 | 25.03 | 3,569 | +0.16(+0.64%) |
Nov 13, 2017 | 24.69 | 24.88 | 24.69 | 24.87 | 10,381 | +0.00(+0.00%) |
Nov 10, 2017 | 24.81 | 24.87 | 24.79 | 24.87 | 7,601 | -0.16(-0.64%) |
Nov 09, 2017 | 24.89 | 25.03 | 24.87 | 25.03 | 3,853 | -0.48(-1.88%) |
Nov 08, 2017 | 25.43 | 25.51 | 25.41 | 25.51 | 5,682 | +0.24(+0.95%) |
Nov 07, 2017 | 25.25 | 25.28 | 25.16 | 25.27 | 2,946 | -0.20(-0.79%) |
Nov 06, 2017 | 25.35 | 25.49 | 25.35 | 25.47 | 5,761 | -0.06(-0.24%) |
Nov 03, 2017 | 25.43 | 25.57 | 25.43 | 25.53 | 8,159 | +0.19(+0.75%) |
Nov 02, 2017 | 25.30 | 25.45 | 25.24 | 25.34 | 4,005 | +0.17(+0.68%) |