Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.70 | 23.83 | 23.48 | 23.58 | 1,597,628 | -0.06(-0.25%) |
Jan 30, 2018 | 24.37 | 24.40 | 23.63 | 23.64 | 1,597,367 | -0.94(-3.82%) |
Jan 29, 2018 | 25.03 | 25.11 | 24.53 | 24.58 | 949,623 | -0.51(-2.03%) |
Jan 26, 2018 | 25.51 | 25.51 | 25.00 | 25.09 | 888,975 | -0.28(-1.10%) |
Jan 25, 2018 | 25.66 | 25.70 | 25.36 | 25.37 | 954,434 | -0.29(-1.13%) |
Jan 24, 2018 | 25.65 | 25.66 | 25.44 | 25.66 | 1,342,091 | +0.09(+0.35%) |
Jan 23, 2018 | 25.71 | 25.82 | 25.55 | 25.57 | 1,260,395 | -0.18(-0.70%) |
Jan 22, 2018 | 25.64 | 25.88 | 25.55 | 25.75 | 953,738 | +0.10(+0.39%) |
Jan 19, 2018 | 25.30 | 25.69 | 25.20 | 25.65 | 1,088,139 | +0.24(+0.94%) |
Jan 18, 2018 | 25.66 | 25.66 | 25.32 | 25.41 | 1,183,943 | -0.26(-1.01%) |
Jan 17, 2018 | 25.65 | 25.74 | 25.52 | 25.67 | 730,175 | +0.06(+0.23%) |
Jan 16, 2018 | 25.75 | 25.78 | 25.45 | 25.61 | 889,851 | -0.08(-0.31%) |
Jan 15, 2018 | 25.75 | 25.93 | 25.60 | 25.69 | 287,957 | -0.09(-0.35%) |
Jan 12, 2018 | 25.88 | 25.98 | 25.71 | 25.78 | 694,095 | -0.03(-0.12%) |
Jan 11, 2018 | 25.81 | 25.90 | 25.62 | 25.81 | 727,898 | +0.03(+0.12%) |
Jan 10, 2018 | 26.07 | 26.07 | 25.67 | 25.78 | 925,571 | -0.29(-1.11%) |
Jan 09, 2018 | 25.94 | 26.37 | 25.80 | 26.07 | 1,200,697 | +0.10(+0.39%) |
Jan 08, 2018 | 25.98 | 26.05 | 25.76 | 25.97 | 940,895 | -0.02(-0.08%) |
Jan 05, 2018 | 26.12 | 26.15 | 25.84 | 25.99 | 626,547 | -0.12(-0.46%) |
Jan 04, 2018 | 26.03 | 26.12 | 25.81 | 26.11 | 939,746 | +0.09(+0.35%) |
Jan 03, 2018 | 26.12 | 26.15 | 25.96 | 26.02 | 844,472 | -0.11(-0.42%) |
Jan 02, 2018 | 26.03 | 26.17 | 25.74 | 26.13 | 758,552 | +0.10(+0.38%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | |
Dec 28, 2017 | 25.95 | 25.96 | 25.70 | 25.94 | 723,633 | -0.03(-0.12%) |
Dec 27, 2017 | 25.73 | 26.02 | 25.55 | 25.97 | 678,089 | +0.46(+1.80%) |
Dec 22, 2017 | 25.40 | 25.65 | 25.26 | 25.51 | 1,017,938 | +0.15(+0.59%) |
Dec 21, 2017 | 25.70 | 25.73 | 25.29 | 25.36 | 992,409 | -0.33(-1.28%) |
Dec 20, 2017 | 25.70 | 25.76 | 25.47 | 25.69 | 739,296 | -0.01(-0.04%) |
Dec 19, 2017 | 26.59 | 26.74 | 25.18 | 25.70 | 2,650,112 | -0.90(-3.38%) |
Dec 18, 2017 | 27.25 | 27.60 | 26.55 | 26.60 | 1,610,126 | -0.60(-2.21%) |
Dec 15, 2017 | 27.30 | 27.48 | 27.14 | 27.20 | 2,548,697 | -0.07(-0.26%) |
Dec 14, 2017 | 27.59 | 27.74 | 27.18 | 27.27 | 746,029 | -0.31(-1.12%) |
Dec 13, 2017 | 27.69 | 27.79 | 27.54 | 27.58 | 1,067,142 | +0.06(+0.22%) |
Dec 12, 2017 | 27.82 | 27.87 | 27.46 | 27.52 | 927,241 | -0.21(-0.76%) |
Dec 11, 2017 | 27.68 | 27.82 | 27.61 | 27.73 | 545,083 | +0.11(+0.40%) |
Dec 08, 2017 | 27.78 | 27.78 | 27.45 | 27.62 | 1,493,693 | -0.03(-0.11%) |
Dec 07, 2017 | 27.72 | 27.91 | 27.57 | 27.65 | 931,403 | +0.04(+0.14%) |
Dec 06, 2017 | 27.41 | 27.71 | 27.37 | 27.61 | 690,131 | +0.17(+0.62%) |
Dec 05, 2017 | 27.32 | 27.52 | 27.25 | 27.44 | 572,376 | +0.09(+0.33%) |
Dec 04, 2017 | 27.35 | 27.51 | 27.01 | 27.35 | 724,220 | +0.09(+0.33%) |
Dec 01, 2017 | 27.24 | 27.28 | 27.05 | 27.26 | 1,276,478 | +0.16(+0.59%) |
Nov 30, 2017 | 26.89 | 27.16 | 26.82 | 27.10 | 2,047,268 | +0.19(+0.71%) |
Nov 29, 2017 | 26.65 | 26.91 | 26.55 | 26.91 | 563,048 | +0.14(+0.52%) |
Nov 28, 2017 | 26.72 | 26.89 | 26.69 | 26.77 | 655,873 | +0.03(+0.11%) |
Nov 27, 2017 | 26.85 | 26.88 | 26.42 | 26.74 | 530,961 | -0.14(-0.52%) |
Nov 24, 2017 | 26.84 | 26.90 | 26.74 | 26.88 | 321,938 | +0.14(+0.52%) |
Nov 23, 2017 | 26.71 | 26.87 | 26.70 | 26.74 | 208,979 | -0.03(-0.11%) |
Nov 22, 2017 | 26.79 | 26.85 | 26.55 | 26.77 | 712,398 | +0.19(+0.71%) |
Nov 21, 2017 | 26.36 | 26.88 | 26.35 | 26.58 | 645,542 | +0.02(+0.08%) |
Nov 20, 2017 | 26.36 | 26.56 | 26.25 | 26.56 | 783,847 | +0.22(+0.84%) |
Nov 17, 2017 | 26.50 | 26.50 | 26.25 | 26.34 | 984,775 | -0.06(-0.23%) |
Nov 16, 2017 | 26.25 | 26.47 | 26.23 | 26.40 | 399,097 | +0.17(+0.65%) |
Nov 15, 2017 | 26.41 | 26.42 | 25.97 | 26.23 | 551,866 | -0.20(-0.76%) |
Nov 14, 2017 | 26.36 | 26.47 | 26.15 | 26.43 | 648,754 | +0.07(+0.27%) |
Nov 13, 2017 | 26.17 | 26.41 | 25.73 | 26.36 | 1,206,870 | +0.25(+0.96%) |
Nov 10, 2017 | 27.18 | 27.22 | 25.63 | 26.11 | 1,486,793 | -0.93(-3.44%) |
Nov 09, 2017 | 26.90 | 27.13 | 26.81 | 27.04 | 1,010,560 | +0.03(+0.11%) |
Nov 08, 2017 | 27.00 | 27.08 | 26.81 | 27.01 | 614,054 | -0.10(-0.37%) |
Nov 07, 2017 | 26.81 | 27.11 | 26.71 | 27.11 | 859,746 | +0.37(+1.38%) |
Nov 06, 2017 | 26.49 | 26.80 | 26.49 | 26.74 | 902,986 | +0.27(+1.02%) |
Nov 03, 2017 | 26.22 | 26.49 | 26.05 | 26.47 | 651,897 | +0.06(+0.23%) |
Nov 02, 2017 | 26.42 | 26.48 | 26.18 | 26.41 | 741,096 | +0.00(+0.00%) |