Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.94 | 23.95 | 23.85 | 23.92 | 8,681 | +0.06(+0.24%) |
Jan 30, 2018 | 23.88 | 23.89 | 23.88 | 23.86 | 6,638 | -0.16(-0.66%) |
Jan 29, 2018 | 24.20 | 24.20 | 24.02 | 24.02 | 7,297 | -0.10(-0.40%) |
Jan 26, 2018 | 24.04 | 24.13 | 24.04 | 24.12 | 5,910 | +0.13(+0.55%) |
Jan 25, 2018 | 24.02 | 24.10 | 23.91 | 23.98 | 6,249 | -0.01(-0.06%) |
Jan 24, 2018 | 23.99 | 24.09 | 23.91 | 24.00 | 8,093 | +0.09(+0.38%) |
Jan 23, 2018 | 23.81 | 23.91 | 23.81 | 23.91 | 5,561 | +0.17(+0.73%) |
Jan 22, 2018 | 23.59 | 23.73 | 23.58 | 23.73 | 5,671 | +0.24(+1.03%) |
Jan 19, 2018 | 23.48 | 23.52 | 23.40 | 23.49 | 10,230 | -0.05(-0.21%) |
Jan 18, 2018 | 23.52 | 23.54 | 23.52 | 23.54 | 5,238 | -0.05(-0.20%) |
Jan 17, 2018 | 23.44 | 23.61 | 23.43 | 23.59 | 6,082 | +0.05(+0.20%) |
Jan 16, 2018 | 23.77 | 23.87 | 23.54 | 23.54 | 7,275 | -0.08(-0.32%) |
Jan 12, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.31(+1.31%) | |
Jan 11, 2018 | 23.28 | 23.37 | 23.28 | 23.31 | 4,534 | +0.20(+0.87%) |
Jan 10, 2018 | 23.05 | 23.22 | 23.05 | 23.11 | 9,902 | +0.02(+0.08%) |
Jan 09, 2018 | 23.07 | 23.11 | 23.05 | 23.09 | 5,797 | +0.10(+0.42%) |
Jan 08, 2018 | 23.00 | 23.00 | 22.98 | 23.00 | 3,748 | +0.03(+0.12%) |
Jan 05, 2018 | 23.00 | 23.00 | 22.91 | 22.97 | 10,017 | +0.05(+0.21%) |
Jan 04, 2018 | 22.84 | 22.97 | 22.84 | 22.92 | 210,151 | +0.22(+0.97%) |
Jan 03, 2018 | 22.55 | 22.70 | 22.55 | 22.70 | 10,145 | +0.25(+1.11%) |
Jan 02, 2018 | 22.41 | 22.46 | 22.40 | 22.45 | 8,954 | +0.09(+0.39%) |
Dec 29, 2017 | 22.37 | 22.37 | 22.37 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 22.47 | 22.47 | 22.37 | 22.39 | 47,811 | +0.06(+0.26%) |
Dec 27, 2017 | 22.35 | 22.36 | 22.33 | 22.33 | 31,976 | -0.02(-0.09%) |
Dec 26, 2017 | 22.33 | 22.36 | 22.31 | 22.35 | 31,477 | +0.01(+0.04%) |
Dec 22, 2017 | 22.37 | 22.41 | 22.33 | 22.34 | 31,450 | -0.03(-0.13%) |
Dec 21, 2017 | 22.29 | 22.41 | 22.29 | 22.37 | 33,226 | +0.22(+0.99%) |
Dec 20, 2017 | 22.24 | 22.24 | 22.13 | 22.15 | 34,464 | +0.02(+0.09%) |
Dec 19, 2017 | 22.21 | 22.21 | 22.12 | 22.13 | 30,301 | -0.08(-0.36%) |
Dec 18, 2017 | 22.14 | 22.24 | 22.14 | 22.21 | 27,942 | +0.26(+1.19%) |
Dec 15, 2017 | 21.91 | 22.01 | 21.89 | 21.95 | 14,345 | +0.18(+0.83%) |
Dec 14, 2017 | 21.88 | 21.90 | 21.77 | 21.77 | 32,145 | -0.11(-0.52%) |
Dec 13, 2017 | 21.95 | 21.99 | 21.88 | 21.88 | 22,324 | -0.11(-0.52%) |
Dec 12, 2017 | 21.93 | 22.00 | 21.91 | 22.00 | 22,546 | +0.15(+0.70%) |
Dec 11, 2017 | 21.87 | 21.93 | 21.85 | 21.85 | 27,491 | -0.02(-0.09%) |
Dec 08, 2017 | 21.83 | 21.91 | 21.83 | 21.86 | 16,449 | +0.06(+0.26%) |
Dec 07, 2017 | 21.85 | 21.86 | 21.81 | 21.81 | 17,269 | +0.13(+0.61%) |
Dec 06, 2017 | 21.72 | 21.74 | 21.67 | 21.67 | 15,160 | -0.08(-0.35%) |
Dec 05, 2017 | 21.92 | 21.92 | 21.75 | 21.75 | 15,394 | -0.02(-0.09%) |
Dec 04, 2017 | 21.87 | 21.94 | 21.77 | 21.77 | 10,465 | +0.03(+0.15%) |
Dec 01, 2017 | 21.87 | 21.87 | 21.70 | 21.74 | 24,758 | -0.03(-0.13%) |
Nov 30, 2017 | 21.73 | 21.82 | 21.73 | 21.77 | 19,581 | +0.17(+0.77%) |
Nov 29, 2017 | 21.65 | 21.67 | 21.51 | 21.60 | 22,943 | +0.09(+0.42%) |
Nov 28, 2017 | 21.38 | 21.51 | 21.37 | 21.51 | 14,853 | +0.25(+1.19%) |
Nov 27, 2017 | 21.32 | 21.34 | 21.24 | 21.25 | 20,233 | -0.04(-0.19%) |
Nov 24, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 5,266 | +0.04(+0.18%) |
Nov 22, 2017 | 21.27 | 21.28 | 21.23 | 21.26 | 18,051 | +0.04(+0.18%) |
Nov 21, 2017 | 21.19 | 21.22 | 21.19 | 21.22 | 21,769 | +0.09(+0.40%) |
Nov 20, 2017 | 21.12 | 21.16 | 21.12 | 21.13 | 17,662 | +0.01(+0.04%) |
Nov 17, 2017 | 21.11 | 21.16 | 21.11 | 21.12 | 13,856 | -0.08(-0.38%) |
Nov 16, 2017 | 21.19 | 21.22 | 21.18 | 21.20 | 16,478 | +0.16(+0.78%) |
Nov 15, 2017 | 20.90 | 21.09 | 20.90 | 21.04 | 30,167 | -0.10(-0.49%) |
Nov 14, 2017 | 21.13 | 21.16 | 21.03 | 21.14 | 37,512 | -0.04(-0.17%) |
Nov 13, 2017 | 21.17 | 21.25 | 21.16 | 21.18 | 20,800 | -0.08(-0.38%) |
Nov 10, 2017 | 21.27 | 21.30 | 21.26 | 21.26 | 14,798 | -0.07(-0.35%) |
Nov 09, 2017 | 21.41 | 21.43 | 21.29 | 21.33 | 12,719 | -0.18(-0.84%) |
Nov 08, 2017 | 21.45 | 21.57 | 21.45 | 21.51 | 18,712 | -0.05(-0.22%) |
Nov 07, 2017 | 21.69 | 21.69 | 21.56 | 21.56 | 26,682 | -0.16(-0.72%) |
Nov 06, 2017 | 21.61 | 21.72 | 21.60 | 21.72 | 11,926 | +0.12(+0.55%) |
Nov 03, 2017 | 21.59 | 21.60 | 21.56 | 21.60 | 13,524 | +0.03(+0.13%) |
Nov 02, 2017 | 21.51 | 21.59 | 21.51 | 21.57 | 16,020 | +0.01(+0.07%) |