Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.80 | 25.88 | 25.58 | 25.84 | 10,433,536 | +0.18(+0.70%) |
Jan 30, 2018 | 25.88 | 25.90 | 25.66 | 25.66 | 4,766,097 | -0.10(-0.39%) |
Jan 29, 2018 | 25.84 | 25.84 | 25.68 | 25.76 | 3,987,142 | -0.18(-0.69%) |
Jan 26, 2018 | 25.96 | 26.02 | 25.90 | 25.94 | 7,175,379 | +0.06(+0.23%) |
Jan 25, 2018 | 26.06 | 26.22 | 25.78 | 25.88 | 9,972,384 | -0.22(-0.84%) |
Jan 24, 2018 | 26.00 | 26.16 | 25.96 | 26.10 | 7,793,809 | +0.34(+1.32%) |
Jan 23, 2018 | 25.62 | 25.78 | 25.56 | 25.76 | 5,581,187 | +0.14(+0.55%) |
Jan 22, 2018 | 25.62 | 25.66 | 25.56 | 25.62 | 3,357,946 | +0.06(+0.23%) |
Jan 19, 2018 | 25.60 | 25.66 | 25.56 | 25.56 | 3,459,443 | +0.06(+0.24%) |
Jan 18, 2018 | 25.58 | 25.60 | 25.46 | 25.50 | 9,280,036 | -0.04(-0.16%) |
Jan 17, 2018 | 25.68 | 25.76 | 25.48 | 25.54 | 11,110,456 | -0.18(-0.70%) |
Jan 16, 2018 | 25.64 | 25.74 | 25.58 | 25.72 | 3,647,673 | +0.00(+0.00%) |
Jan 12, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.34(+1.34%) | |
Jan 11, 2018 | 25.36 | 25.44 | 25.36 | 25.38 | 4,295,266 | +0.06(+0.24%) |
Jan 10, 2018 | 25.32 | 5,813,065 | +0.06(+0.24%) | |||
Jan 09, 2018 | 25.22 | 25.28 | 25.14 | 25.26 | 5,104,183 | -0.12(-0.47%) |
Jan 08, 2018 | 25.38 | 25.38 | 25.28 | 25.38 | 6,468,683 | +0.00(+0.00%) |
Jan 05, 2018 | 25.28 | 25.40 | 25.26 | 25.38 | 6,636,529 | -0.04(-0.16%) |
Jan 04, 2018 | 25.28 | 25.48 | 25.24 | 25.42 | 6,067,366 | +0.14(+0.55%) |
Jan 03, 2018 | 25.32 | 25.32 | 25.12 | 25.28 | 7,576,196 | -0.06(-0.24%) |
Jan 02, 2018 | 25.24 | 25.34 | 25.18 | 25.34 | 5,181,375 | +0.32(+1.28%) |
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.14(+0.56%) | |
Dec 28, 2017 | 24.86 | 24.90 | 24.80 | 24.88 | 3,633,811 | +0.12(+0.48%) |
Dec 27, 2017 | 24.68 | 24.74 | 24.66 | 24.76 | 3,350,297 | +0.12(+0.49%) |
Dec 26, 2017 | 24.62 | 24.66 | 24.58 | 24.64 | 1,993,224 | +0.14(+0.57%) |
Dec 22, 2017 | 24.42 | 24.52 | 24.40 | 24.50 | 4,459,753 | +0.14(+0.57%) |
Dec 21, 2017 | 24.30 | 24.38 | 24.28 | 24.36 | 5,167,841 | +0.06(+0.25%) |
Dec 20, 2017 | 24.26 | 24.36 | 24.24 | 24.30 | 7,284,563 | +0.06(+0.25%) |
Dec 19, 2017 | 24.24 | 24.26 | 24.18 | 24.24 | 3,447,617 | +0.02(+0.08%) |
Dec 18, 2017 | 24.20 | 24.30 | 24.20 | 24.22 | 3,175,093 | +0.10(+0.41%) |
Dec 15, 2017 | 24.18 | 24.20 | 24.08 | 24.12 | 4,236,817 | +0.04(+0.17%) |
Dec 14, 2017 | 24.12 | 24.14 | 24.02 | 24.08 | 7,155,649 | -0.04(-0.17%) |
Dec 13, 2017 | 23.90 | 24.16 | 23.88 | 24.12 | 5,267,065 | +0.20(+0.84%) |
Dec 12, 2017 | 23.84 | 23.92 | 23.76 | 23.92 | 3,898,354 | +0.04(+0.17%) |
Dec 11, 2017 | 23.96 | 24.00 | 23.84 | 23.88 | 3,206,472 | -0.10(-0.42%) |
Dec 08, 2017 | 24.02 | 24.06 | 23.94 | 23.98 | 4,416,026 | +0.00(+0.00%) |
Dec 07, 2017 | 24.08 | 24.12 | 23.90 | 23.98 | 4,212,874 | -0.32(-1.32%) |
Dec 06, 2017 | 24.30 | 24.38 | 24.26 | 24.30 | 3,715,034 | -0.04(-0.16%) |
Dec 05, 2017 | 24.38 | 24.40 | 24.22 | 24.34 | 4,509,634 | -0.20(-0.81%) |
Dec 04, 2017 | 24.52 | 24.54 | 24.48 | 24.54 | 3,033,293 | -0.06(-0.24%) |
Dec 01, 2017 | 24.48 | 24.74 | 24.42 | 24.60 | 5,009,261 | +0.10(+0.41%) |
Nov 30, 2017 | 24.58 | 24.62 | 24.40 | 24.50 | 4,079,001 | -0.20(-0.81%) |
Nov 29, 2017 | 24.74 | 24.75 | 24.64 | 24.70 | 3,792,040 | -0.16(-0.64%) |
Nov 28, 2017 | 24.90 | 24.92 | 24.80 | 24.86 | 5,291,957 | -0.02(-0.08%) |
Nov 27, 2017 | 24.94 | 24.96 | 24.83 | 24.88 | 4,048,968 | +0.12(+0.48%) |
Nov 24, 2017 | 24.78 | 24.82 | 24.73 | 24.76 | 1,741,779 | -0.08(-0.32%) |
Nov 22, 2017 | 24.74 | 24.88 | 24.72 | 24.84 | 8,202,562 | +0.24(+0.98%) |
Nov 21, 2017 | 24.62 | 24.69 | 24.58 | 24.60 | 4,633,893 | +0.04(+0.16%) |
Nov 20, 2017 | 24.76 | 24.78 | 24.50 | 24.56 | 5,190,125 | -0.30(-1.21%) |
Nov 17, 2017 | 24.72 | 24.93 | 24.68 | 24.86 | 3,562,887 | +0.28(+1.14%) |
Nov 16, 2017 | 24.58 | 24.63 | 24.54 | 24.58 | 2,143,523 | +0.02(+0.08%) |
Nov 15, 2017 | 24.72 | 24.76 | 24.54 | 24.56 | 4,131,500 | -0.06(-0.24%) |
Nov 14, 2017 | 24.48 | 24.68 | 24.44 | 24.62 | 3,542,445 | +0.06(+0.24%) |
Nov 13, 2017 | 24.58 | 24.60 | 24.54 | 24.56 | 2,448,571 | +0.04(+0.16%) |
Nov 10, 2017 | 24.68 | 24.72 | 24.47 | 24.52 | 3,868,201 | -0.18(-0.73%) |
Nov 09, 2017 | 24.66 | 24.78 | 24.64 | 24.70 | 7,256,371 | +0.08(+0.32%) |
Nov 08, 2017 | 24.68 | 24.74 | 24.60 | 24.62 | 3,817,891 | +0.10(+0.41%) |
Nov 07, 2017 | 24.58 | 24.60 | 24.44 | 24.52 | 3,664,122 | -0.10(-0.41%) |
Nov 06, 2017 | 24.42 | 24.66 | 24.42 | 24.62 | 3,437,132 | +0.20(+0.82%) |
Nov 03, 2017 | 24.56 | 24.58 | 24.32 | 24.42 | 3,280,959 | -0.12(-0.49%) |
Nov 02, 2017 | 24.54 | 24.68 | 24.50 | 24.54 | 3,366,569 | +0.04(+0.16%) |