Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.82 | 23.83 | 23.77 | 23.82 | 692,147 | +0.03(+0.11%) |
Jan 30, 2018 | 23.84 | 23.85 | 23.79 | 23.79 | 676,035 | -0.06(-0.25%) |
Jan 29, 2018 | 23.84 | 23.85 | 23.82 | 23.85 | 807,943 | -0.02(-0.07%) |
Jan 26, 2018 | 23.89 | 23.89 | 23.85 | 23.87 | 540,757 | -0.03(-0.14%) |
Jan 25, 2018 | 23.86 | 23.91 | 23.83 | 23.90 | 733,837 | +0.03(+0.14%) |
Jan 24, 2018 | 23.87 | 23.87 | 23.84 | 23.87 | 598,863 | -0.03(-0.11%) |
Jan 23, 2018 | 23.88 | 23.89 | 23.86 | 23.89 | 824,732 | +0.03(+0.14%) |
Jan 22, 2018 | 23.89 | 23.90 | 23.84 | 23.86 | 732,399 | -0.01(-0.04%) |
Jan 19, 2018 | 23.92 | 23.92 | 23.86 | 23.87 | 5,155,025 | -0.05(-0.21%) |
Jan 18, 2018 | 23.93 | 23.95 | 23.90 | 23.92 | 4,828,413 | -0.06(-0.24%) |
Jan 17, 2018 | 24.00 | 24.00 | 23.96 | 23.97 | 1,481,006 | -0.03(-0.14%) |
Jan 16, 2018 | 23.99 | 24.03 | 23.98 | 24.01 | 5,060,586 | +0.02(+0.07%) |
Jan 12, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.98 | 24.00 | 23.94 | 23.99 | 1,469,624 | +0.03(+0.11%) |
Jan 10, 2018 | 23.95 | 23.97 | 23.92 | 23.97 | 5,290,855 | -0.01(-0.04%) |
Jan 09, 2018 | 24.03 | 24.03 | 23.97 | 23.97 | 2,151,170 | -0.08(-0.31%) |
Jan 08, 2018 | 24.08 | 24.08 | 24.03 | 24.05 | 720,744 | +0.01(+0.03%) |
Jan 05, 2018 | 24.08 | 24.08 | 24.03 | 24.04 | 1,247,969 | -0.02(-0.07%) |
Jan 04, 2018 | 24.06 | 24.08 | 24.02 | 24.06 | 1,636,033 | +0.00(+0.00%) |
Jan 03, 2018 | 24.08 | 24.09 | 24.06 | 24.06 | 732,777 | -0.01(-0.05%) |
Jan 02, 2018 | 24.11 | 24.11 | 24.05 | 24.07 | 2,621,878 | -0.04(-0.16%) |
Dec 29, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.10 | 24.11 | 24.08 | 24.09 | 529,363 | -0.00(-0.02%) |
Dec 27, 2017 | 24.07 | 24.10 | 24.03 | 24.10 | 941,989 | +0.05(+0.23%) |
Dec 26, 2017 | 24.02 | 24.04 | 24.00 | 24.04 | 452,218 | +0.05(+0.21%) |
Dec 22, 2017 | 24.03 | 24.03 | 23.97 | 23.99 | 429,181 | +0.00(+0.00%) |
Dec 21, 2017 | 23.99 | 24.00 | 23.96 | 23.99 | 881,665 | +0.00(+0.00%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.96 | 23.99 | 792,308 | -0.04(-0.17%) |
Dec 19, 2017 | 24.07 | 24.08 | 23.98 | 24.03 | 709,355 | -0.08(-0.32%) |
Dec 18, 2017 | 24.14 | 24.14 | 24.09 | 24.11 | 707,479 | -0.03(-0.10%) |
Dec 15, 2017 | 24.12 | 24.14 | 24.11 | 24.13 | 319,113 | +0.00(+0.02%) |
Dec 14, 2017 | 24.12 | 24.13 | 24.09 | 24.13 | 420,932 | +0.02(+0.07%) |
Dec 13, 2017 | 24.09 | 24.11 | 24.06 | 24.11 | 1,029,793 | +0.06(+0.24%) |
Dec 12, 2017 | 24.06 | 24.06 | 24.02 | 24.06 | 399,152 | +0.01(+0.03%) |
Dec 11, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 468,789 | -0.03(-0.10%) |
Dec 08, 2017 | 24.10 | 24.10 | 24.06 | 24.07 | 667,927 | -0.02(-0.07%) |
Dec 07, 2017 | 24.12 | 24.14 | 24.08 | 24.09 | 426,536 | -0.03(-0.10%) |
Dec 06, 2017 | 24.14 | 24.15 | 24.11 | 24.11 | 736,964 | +0.03(+0.14%) |
Dec 05, 2017 | 24.06 | 24.07 | 24.04 | 24.08 | 2,417,723 | +0.01(+0.03%) |
Dec 04, 2017 | 24.05 | 24.07 | 24.03 | 24.07 | 620,001 | +0.03(+0.10%) |
Dec 01, 2017 | 24.01 | 24.10 | 23.99 | 24.05 | 1,054,585 | +0.04(+0.15%) |
Nov 30, 2017 | 24.03 | 24.04 | 23.98 | 24.01 | 516,370 | -0.03(-0.14%) |
Nov 29, 2017 | 24.05 | 24.05 | 24.02 | 24.04 | 814,893 | -0.04(-0.17%) |
Nov 28, 2017 | 24.10 | 24.11 | 24.07 | 24.09 | 564,700 | +0.01(+0.03%) |
Nov 27, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 451,233 | -0.02(-0.07%) |
Nov 24, 2017 | 24.09 | 24.09 | 24.06 | 24.09 | 93,502 | +0.00(+0.00%) |
Nov 22, 2017 | 24.06 | 24.10 | 24.04 | 24.09 | 724,179 | +0.08(+0.31%) |
Nov 21, 2017 | 24.03 | 24.05 | 24.01 | 24.02 | 664,879 | -0.02(-0.07%) |
Nov 20, 2017 | 24.03 | 24.04 | 24.01 | 24.03 | 596,024 | -0.01(-0.03%) |
Nov 17, 2017 | 24.01 | 24.05 | 24.01 | 24.04 | 538,462 | +0.02(+0.10%) |
Nov 16, 2017 | 24.03 | 24.04 | 24.01 | 24.02 | 273,128 | -0.03(-0.14%) |
Nov 15, 2017 | 24.03 | 24.06 | 23.99 | 24.05 | 304,766 | +0.06(+0.24%) |
Nov 14, 2017 | 23.98 | 24.00 | 23.96 | 23.99 | 410,377 | +0.02(+0.07%) |
Nov 13, 2017 | 23.99 | 23.99 | 23.97 | 23.98 | 283,932 | -0.01(-0.04%) |
Nov 10, 2017 | 24.02 | 24.04 | 23.98 | 23.98 | 342,913 | -0.09(-0.38%) |
Nov 09, 2017 | 24.06 | 24.09 | 24.04 | 24.08 | 552,467 | -0.03(-0.10%) |
Nov 08, 2017 | 24.10 | 24.11 | 24.06 | 24.10 | 584,155 | +0.00(+0.00%) |
Nov 07, 2017 | 24.10 | 24.12 | 24.07 | 24.10 | 513,847 | +0.00(+0.00%) |
Nov 06, 2017 | 24.09 | 24.11 | 24.08 | 24.10 | 289,815 | +0.03(+0.14%) |
Nov 03, 2017 | 24.05 | 24.09 | 24.05 | 24.07 | 197,866 | +0.01(+0.03%) |
Nov 02, 2017 | 24.05 | 24.07 | 24.02 | 24.06 | 458,545 | +0.04(+0.17%) |