Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.05 | 23.07 | 22.97 | 23.04 | 32,674 | +0.08(+0.33%) |
Jan 30, 2018 | 23.08 | 22.95 | 22.97 | 22,856 | -0.11(-0.48%) | |
Jan 29, 2018 | 23.13 | 23.13 | 23.07 | 23.08 | 18,779 | -0.13(-0.55%) |
Jan 26, 2018 | 23.15 | 23.21 | 23.14 | 23.21 | 32,003 | +0.07(+0.31%) |
Jan 25, 2018 | 23.19 | 23.19 | 23.09 | 23.13 | 24,327 | +0.02(+0.08%) |
Jan 24, 2018 | 23.15 | 23.15 | 23.06 | 23.12 | 354,125 | +0.06(+0.25%) |
Jan 23, 2018 | 23.04 | 23.06 | 22.97 | 23.06 | 41,618 | +0.08(+0.34%) |
Jan 22, 2018 | 22.85 | 22.99 | 22.85 | 22.98 | 45,720 | +0.03(+0.11%) |
Jan 19, 2018 | 22.99 | 23.00 | 22.90 | 22.95 | 35,558 | -0.01(-0.06%) |
Jan 18, 2018 | 22.98 | 23.01 | 22.92 | 22.97 | 136,784 | -0.01(-0.06%) |
Jan 17, 2018 | 22.99 | 23.03 | 22.92 | 22.98 | 79,152 | -0.00(-0.01%) |
Jan 16, 2018 | 23.00 | 22.94 | 22.98 | 21,679 | -0.02(-0.07%) | |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 22.90 | 23.00 | 22.86 | 23.00 | 182,435 | +0.14(+0.63%) |
Jan 10, 2018 | 22.97 | 22.97 | 22.84 | 22.86 | 40,593 | -0.08(-0.33%) |
Jan 09, 2018 | 22.94 | 22.95 | 22.89 | 22.93 | 65,619 | +0.02(+0.10%) |
Jan 08, 2018 | 22.97 | 23.01 | 22.90 | 22.91 | 112,383 | -0.05(-0.23%) |
Jan 05, 2018 | 22.94 | 22.97 | 22.91 | 22.96 | 22,413 | +0.05(+0.24%) |
Jan 04, 2018 | 22.93 | 22.94 | 22.88 | 22.91 | 146,936 | +0.06(+0.28%) |
Jan 03, 2018 | 22.87 | 22.87 | 22.79 | 22.85 | 20,714 | +0.05(+0.24%) |
Jan 02, 2018 | 22.82 | 22.82 | 22.77 | 22.79 | 27,917 | +0.07(+0.31%) |
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | -0.00(-0.01%) | |
Dec 28, 2017 | 22.79 | 22.79 | 22.71 | 22.72 | 32,678 | +0.04(+0.17%) |
Dec 27, 2017 | 22.59 | 22.72 | 22.59 | 22.68 | 25,283 | +0.01(+0.04%) |
Dec 26, 2017 | 22.67 | 22.69 | 22.65 | 22.68 | 77,890 | +0.00(+0.00%) |
Dec 22, 2017 | 22.60 | 22.75 | 22.60 | 22.68 | 27,918 | -0.01(-0.04%) |
Dec 21, 2017 | 22.60 | 22.71 | 22.60 | 22.68 | 31,070 | -0.03(-0.12%) |
Dec 20, 2017 | 23.03 | 23.03 | 22.66 | 22.71 | 54,089 | +0.06(+0.26%) |
Dec 19, 2017 | 22.86 | 22.86 | 22.60 | 22.65 | 23,495 | -0.06(-0.26%) |
Dec 18, 2017 | 22.70 | 22.72 | 22.67 | 22.71 | 28,037 | +0.06(+0.27%) |
Dec 15, 2017 | 22.60 | 22.66 | 22.60 | 22.65 | 24,496 | +0.07(+0.31%) |
Dec 14, 2017 | 22.64 | 22.64 | 22.55 | 22.58 | 51,614 | -0.01(-0.04%) |
Dec 13, 2017 | 22.47 | 22.64 | 22.47 | 22.59 | 13,935 | +0.04(+0.20%) |
Dec 12, 2017 | 22.63 | 22.64 | 22.54 | 22.54 | 28,224 | -0.12(-0.55%) |
Dec 11, 2017 | 22.69 | 22.69 | 22.61 | 22.67 | 230,060 | +0.04(+0.20%) |
Dec 08, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 29,782 | +0.04(+0.18%) |
Dec 07, 2017 | 22.42 | 22.61 | 22.42 | 22.58 | 33,998 | +0.03(+0.12%) |
Dec 06, 2017 | 22.60 | 22.60 | 22.51 | 22.56 | 24,674 | -0.07(-0.29%) |
Dec 05, 2017 | 22.61 | 22.64 | 22.55 | 22.62 | 18,587 | +0.03(+0.15%) |
Dec 04, 2017 | 22.65 | 22.56 | 22.59 | 41,304 | -0.06(-0.27%) | |
Dec 01, 2017 | 22.72 | 22.72 | 22.56 | 22.65 | 71,239 | -0.03(-0.14%) |
Nov 30, 2017 | 22.68 | 22.70 | 22.63 | 22.68 | 19,000 | +0.03(+0.14%) |
Nov 29, 2017 | 22.72 | 22.72 | 22.63 | 22.65 | 49,203 | -0.09(-0.38%) |
Nov 28, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 25,517 | +0.01(+0.05%) |
Nov 27, 2017 | 22.77 | 22.79 | 22.71 | 22.73 | 7,949 | -0.07(-0.29%) |
Nov 24, 2017 | 22.77 | 22.79 | 22.72 | 22.79 | 6,517 | +0.07(+0.30%) |
Nov 22, 2017 | 22.72 | 22.75 | 22.68 | 22.72 | 12,130 | +0.03(+0.11%) |
Nov 21, 2017 | 22.67 | 22.70 | 22.61 | 22.70 | 15,549 | +0.06(+0.25%) |
Nov 20, 2017 | 22.62 | 22.64 | 22.57 | 22.64 | 61,118 | +0.09(+0.40%) |
Nov 17, 2017 | 22.55 | 22.60 | 22.55 | 22.55 | 20,165 | -0.02(-0.07%) |
Nov 16, 2017 | 22.46 | 22.57 | 22.46 | 22.57 | 11,949 | +0.17(+0.75%) |
Nov 15, 2017 | 22.35 | 22.41 | 22.35 | 22.40 | 20,376 | -0.02(-0.10%) |
Nov 14, 2017 | 22.46 | 22.46 | 22.40 | 22.42 | 10,582 | -0.06(-0.27%) |
Nov 13, 2017 | 22.45 | 22.48 | 22.38 | 22.48 | 11,889 | +0.02(+0.08%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.44 | 22.46 | 13,934 | -0.01(-0.04%) |
Nov 09, 2017 | 22.54 | 22.54 | 22.39 | 22.47 | 14,204 | -0.08(-0.36%) |
Nov 08, 2017 | 22.46 | 22.55 | 22.46 | 22.55 | 7,079 | +0.05(+0.24%) |
Nov 07, 2017 | 22.60 | 22.60 | 22.50 | 22.50 | 16,084 | -0.07(-0.31%) |
Nov 06, 2017 | 22.42 | 22.60 | 22.42 | 22.57 | 15,188 | +0.05(+0.21%) |
Nov 03, 2017 | 22.51 | 22.63 | 22.49 | 22.52 | 18,577 | -0.07(-0.32%) |
Nov 02, 2017 | 22.46 | 22.63 | 22.46 | 22.60 | 23,632 | +0.01(+0.04%) |