Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.60 | 25.82 | 25.50 | 25.62 | 3,132,211 | +0.20(+0.81%) |
Jan 30, 2018 | 25.93 | 25.95 | 25.41 | 25.41 | 4,922,099 | -0.67(-2.57%) |
Jan 29, 2018 | 26.27 | 26.52 | 26.09 | 26.09 | 3,603,839 | -0.41(-1.55%) |
Jan 26, 2018 | 26.19 | 26.50 | 26.19 | 26.50 | 2,195,119 | +0.33(+1.24%) |
Jan 25, 2018 | 26.48 | 26.64 | 26.04 | 26.17 | 4,056,960 | -0.16(-0.62%) |
Jan 24, 2018 | 26.77 | 26.84 | 26.27 | 26.33 | 5,557,023 | -0.28(-1.04%) |
Jan 23, 2018 | 26.28 | 26.72 | 26.24 | 26.61 | 4,419,303 | +0.27(+1.02%) |
Jan 22, 2018 | 26.45 | 26.19 | 26.34 | 3,498,377 | +0.21(+0.78%) | |
Jan 19, 2018 | 26.71 | 26.71 | 26.09 | 26.14 | 3,907,817 | -0.62(-2.32%) |
Jan 18, 2018 | 26.90 | 26.96 | 26.62 | 26.76 | 3,493,242 | -0.16(-0.60%) |
Jan 17, 2018 | 26.83 | 27.05 | 26.61 | 26.92 | 2,569,163 | +0.16(+0.61%) |
Jan 16, 2018 | 26.86 | 27.08 | 26.60 | 26.76 | 3,250,956 | -0.08(-0.29%) |
Jan 12, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.50 | 26.68 | 26.40 | 26.57 | 4,700,311 | +0.08(+0.32%) |
Jan 10, 2018 | 26.65 | 26.70 | 26.40 | 26.48 | 3,159,049 | -0.17(-0.64%) |
Jan 09, 2018 | 26.72 | 26.88 | 26.61 | 26.65 | 2,791,999 | -0.01(-0.03%) |
Jan 08, 2018 | 26.67 | 26.79 | 26.57 | 26.66 | 3,200,752 | -0.07(-0.26%) |
Jan 05, 2018 | 26.79 | 27.13 | 26.72 | 26.73 | 4,037,738 | -0.21(-0.79%) |
Jan 04, 2018 | 26.55 | 26.97 | 26.33 | 26.94 | 4,518,691 | +0.33(+1.25%) |
Jan 03, 2018 | 26.43 | 26.75 | 26.38 | 26.61 | 3,369,855 | +0.15(+0.56%) |
Jan 02, 2018 | 25.88 | 26.49 | 25.77 | 26.46 | 3,240,268 | +0.51(+1.96%) |
Dec 29, 2017 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.68 | 25.95 | 25.66 | 25.95 | 3,681,358 | +0.33(+1.30%) |
Dec 27, 2017 | 25.13 | 25.70 | 25.05 | 25.61 | 5,850,264 | +0.51(+2.03%) |
Dec 26, 2017 | 24.89 | 25.16 | 24.78 | 25.10 | 2,091,544 | +0.27(+1.08%) |
Dec 22, 2017 | 24.71 | 24.91 | 24.54 | 24.84 | 2,963,815 | +0.13(+0.51%) |
Dec 21, 2017 | 24.61 | 24.82 | 24.52 | 24.71 | 3,324,630 | +0.19(+0.78%) |
Dec 20, 2017 | 24.43 | 24.56 | 24.13 | 24.52 | 2,891,050 | +0.21(+0.87%) |
Dec 19, 2017 | 24.36 | 24.45 | 24.22 | 24.31 | 3,187,248 | +0.01(+0.06%) |
Dec 18, 2017 | 24.06 | 24.46 | 24.03 | 24.29 | 4,187,241 | +0.32(+1.33%) |
Dec 15, 2017 | 24.23 | 24.31 | 23.94 | 23.97 | 4,573,411 | -0.20(-0.85%) |
Dec 14, 2017 | 24.14 | 24.29 | 24.04 | 24.18 | 3,932,275 | -0.06(-0.26%) |
Dec 13, 2017 | 24.71 | 24.74 | 24.24 | 24.24 | 3,560,620 | -0.41(-1.66%) |
Dec 12, 2017 | 24.72 | 24.75 | 24.46 | 24.65 | 3,317,648 | +0.08(+0.35%) |
Dec 11, 2017 | 24.35 | 24.79 | 24.28 | 24.57 | 2,685,777 | +0.24(+0.99%) |
Dec 08, 2017 | 24.35 | 24.48 | 24.23 | 24.33 | 2,208,867 | +0.08(+0.32%) |
Dec 07, 2017 | 23.96 | 24.39 | 23.96 | 24.25 | 3,117,137 | +0.19(+0.79%) |
Dec 06, 2017 | 24.38 | 24.49 | 23.99 | 24.06 | 4,152,421 | -0.40(-1.62%) |
Dec 05, 2017 | 24.42 | 24.50 | 24.29 | 24.45 | 2,571,213 | +0.11(+0.44%) |
Dec 04, 2017 | 24.73 | 24.79 | 24.31 | 24.35 | 4,222,323 | -0.46(-1.85%) |
Dec 01, 2017 | 24.74 | 25.03 | 24.74 | 24.81 | 4,764,906 | +0.24(+0.98%) |
Nov 30, 2017 | 24.32 | 24.67 | 24.24 | 24.57 | 4,966,395 | +0.42(+1.76%) |
Nov 29, 2017 | 24.25 | 24.45 | 24.05 | 24.14 | 4,263,307 | -0.15(-0.63%) |
Nov 28, 2017 | 24.45 | 24.55 | 24.28 | 24.30 | 3,928,727 | -0.07(-0.29%) |
Nov 27, 2017 | 24.74 | 24.76 | 24.35 | 24.37 | 4,859,022 | -0.38(-1.53%) |
Nov 24, 2017 | 24.84 | 24.89 | 24.72 | 24.75 | 2,637,082 | -0.06(-0.23%) |
Nov 22, 2017 | 24.95 | 24.95 | 24.60 | 24.80 | 4,536,101 | +0.14(+0.57%) |
Nov 21, 2017 | 24.49 | 24.71 | 24.39 | 24.66 | 4,161,317 | +0.20(+0.80%) |
Nov 20, 2017 | 24.73 | 24.75 | 24.39 | 24.46 | 4,335,225 | -0.32(-1.30%) |
Nov 17, 2017 | 24.77 | 24.86 | 24.57 | 24.79 | 4,187,398 | +0.08(+0.34%) |
Nov 16, 2017 | 24.70 | 24.83 | 24.32 | 24.70 | 6,480,437 | -0.20(-0.82%) |
Nov 15, 2017 | 24.76 | 25.06 | 24.51 | 24.91 | 5,031,952 | -0.14(-0.56%) |
Nov 14, 2017 | 25.36 | 25.38 | 24.97 | 25.05 | 3,998,500 | -0.37(-1.46%) |
Nov 13, 2017 | 25.35 | 25.70 | 25.19 | 25.42 | 5,372,377 | -0.08(-0.33%) |
Nov 10, 2017 | 25.35 | 25.54 | 25.19 | 25.50 | 4,694,747 | +0.20(+0.80%) |
Nov 09, 2017 | 25.10 | 25.38 | 25.03 | 25.30 | 4,180,269 | +0.04(+0.17%) |
Nov 08, 2017 | 25.29 | 25.43 | 25.17 | 25.26 | 4,111,305 | +0.01(+0.06%) |
Nov 07, 2017 | 24.91 | 25.28 | 24.86 | 25.24 | 5,417,235 | +0.26(+1.04%) |
Nov 06, 2017 | 24.71 | 25.02 | 24.66 | 24.98 | 7,629,271 | +0.32(+1.28%) |
Nov 03, 2017 | 24.47 | 24.89 | 24.44 | 24.67 | 5,500,279 | +0.26(+1.06%) |
Nov 02, 2017 | 24.12 | 24.41 | 24.12 | 24.41 | 4,780,363 | +0.32(+1.31%) |