Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.36 | 25.43 | 25.29 | 25.29 | 7,502 | -0.11(-0.43%) |
Jan 30, 2018 | 25.72 | 25.37 | 25.40 | 2,697 | -0.32(-1.24%) | |
Jan 29, 2018 | 25.83 | 25.83 | 25.72 | 25.72 | 4,301 | -0.34(-1.30%) |
Jan 26, 2018 | 25.80 | 26.06 | 25.80 | 26.06 | 4,564 | +0.26(+1.01%) |
Jan 25, 2018 | 25.65 | 25.87 | 25.61 | 25.80 | 2,882 | -0.03(-0.12%) |
Jan 24, 2018 | 25.65 | 25.89 | 25.61 | 25.83 | 5,966 | -0.12(-0.46%) |
Jan 23, 2018 | 25.97 | 25.97 | 25.94 | 25.95 | 1,441 | +0.05(+0.19%) |
Jan 22, 2018 | 25.80 | 25.90 | 25.80 | 25.90 | 400 | +0.17(+0.66%) |
Jan 19, 2018 | 25.55 | 25.84 | 25.55 | 25.73 | 10,041 | +0.32(+1.26%) |
Jan 18, 2018 | 25.51 | 25.51 | 25.37 | 25.41 | 16,944 | +0.00(+0.00%) |
Jan 17, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 2,909 | +0.00(+0.00%) |
Jan 16, 2018 | 25.33 | 25.25 | 25.41 | 19,082 | +0.08(+0.32%) | |
Jan 15, 2018 | 25.40 | 25.40 | 25.33 | 25.33 | 1,336 | -0.36(-1.40%) |
Jan 12, 2018 | 25.47 | 25.70 | 25.47 | 25.69 | 60,047 | +0.09(+0.35%) |
Jan 11, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 1,050 | +0.50(+1.99%) |
Jan 10, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 150 | -0.07(-0.28%) |
Jan 09, 2018 | 25.21 | 25.30 | 25.10 | 25.17 | 15,980 | -0.07(-0.28%) |
Jan 08, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 761 | +0.01(+0.04%) |
Jan 05, 2018 | 25.25 | 25.25 | 25.23 | 25.23 | 6,864 | +0.11(+0.44%) |
Jan 04, 2018 | 25.21 | 25.27 | 25.12 | 25.12 | 4,231 | -0.12(-0.48%) |
Jan 03, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 1,625 | +0.33(+1.32%) |
Jan 02, 2018 | 25.01 | 25.01 | 24.91 | 24.91 | 5,607 | +0.17(+0.69%) |
Dec 29, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.21(+0.86%) | |
Dec 28, 2017 | 24.73 | 24.73 | 24.53 | 24.53 | 2,516 | -0.03(-0.12%) |
Dec 27, 2017 | 24.60 | 24.60 | 24.54 | 24.56 | 4,238 | +0.06(+0.24%) |
Dec 22, 2017 | 24.65 | 24.66 | 24.50 | 24.50 | 982 | +0.10(+0.41%) |
Dec 21, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 2,796 | -0.02(-0.08%) |
Dec 20, 2017 | 24.61 | 24.62 | 24.42 | 24.42 | 4,374 | -0.11(-0.45%) |
Dec 19, 2017 | 24.55 | 24.55 | 24.47 | 24.53 | 5,297 | -0.07(-0.28%) |
Dec 18, 2017 | 24.60 | 24.63 | 24.60 | 24.60 | 5,105 | -0.05(-0.20%) |
Dec 15, 2017 | 24.29 | 24.65 | 24.29 | 24.65 | 11,294 | +0.05(+0.20%) |
Dec 14, 2017 | 24.65 | 24.65 | 24.60 | 24.60 | 809 | -0.05(-0.20%) |
Dec 13, 2017 | 24.45 | 24.65 | 24.45 | 24.65 | 3,055 | +0.24(+0.98%) |
Dec 12, 2017 | 24.48 | 24.50 | 24.41 | 24.41 | 723 | -0.02(-0.08%) |
Dec 08, 2017 | 24.43 | 24.43 | 24.43 | 62 | +0.28(+1.16%) | |
Dec 07, 2017 | 24.05 | 24.15 | 24.04 | 24.15 | 1,436 | +0.20(+0.84%) |
Dec 06, 2017 | 23.96 | 23.96 | 23.95 | 23.95 | 1,036 | -0.21(-0.87%) |
Dec 05, 2017 | 24.17 | 24.17 | 24.16 | 24.16 | 5,002 | -0.13(-0.54%) |
Dec 04, 2017 | 24.29 | 24.27 | 24.29 | 5,118 | +0.02(+0.08%) | |
Dec 01, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 742 | -0.52(-2.10%) |
Nov 30, 2017 | 24.56 | 24.81 | 24.56 | 24.79 | 37,080 | -0.02(-0.08%) |
Nov 29, 2017 | 24.89 | 24.89 | 24.77 | 24.81 | 8,912 | -0.20(-0.80%) |
Nov 28, 2017 | 24.85 | 25.06 | 24.85 | 25.01 | 8,388 | +0.30(+1.21%) |
Nov 27, 2017 | 24.75 | 24.80 | 24.65 | 24.71 | 6,740 | -0.17(-0.68%) |
Nov 24, 2017 | 24.88 | 24.92 | 24.85 | 24.88 | 1,805 | -0.08(-0.32%) |
Nov 23, 2017 | 24.86 | 24.98 | 24.86 | 24.96 | 2,285 | +0.27(+1.09%) |
Nov 22, 2017 | 24.85 | 24.85 | 24.69 | 24.69 | 1,699 | -0.23(-0.92%) |
Nov 21, 2017 | 24.92 | 24.94 | 24.92 | 24.92 | 2,143 | +0.13(+0.52%) |
Nov 20, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 437 | +0.05(+0.20%) |
Nov 17, 2017 | 24.72 | 24.74 | 24.72 | 24.74 | 3,798 | +0.11(+0.45%) |
Nov 16, 2017 | 24.55 | 24.63 | 24.55 | 24.63 | 4,875 | +0.36(+1.48%) |
Nov 15, 2017 | 24.11 | 24.27 | 24.11 | 24.27 | 25,330 | +0.03(+0.12%) |
Nov 14, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 2,818 | -0.01(-0.04%) |
Nov 10, 2017 | 24.25 | 24.25 | 24.25 | 10 | -0.11(-0.45%) | |
Nov 09, 2017 | 24.42 | 24.42 | 24.36 | 24.36 | 8,220 | -0.11(-0.45%) |
Nov 08, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 2,673 | -0.02(-0.08%) |
Nov 07, 2017 | 24.44 | 24.50 | 24.44 | 24.49 | 5,000 | -0.16(-0.65%) |
Nov 06, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 162 | +0.08(+0.33%) |
Nov 03, 2017 | 24.31 | 24.57 | 24.31 | 24.57 | 5,545 | -0.05(-0.20%) |
Nov 02, 2017 | 24.60 | 24.62 | 24.60 | 24.62 | 1,706 | -0.02(-0.08%) |