Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.97 | 24.12 | 23.67 | 23.99 | 2,160,537 | +0.18(+0.75%) |
Jan 30, 2018 | 23.67 | 23.87 | 23.67 | 23.81 | 2,331,736 | +0.07(+0.30%) |
Jan 29, 2018 | 23.97 | 23.97 | 23.70 | 23.74 | 1,362,251 | -0.24(-1.02%) |
Jan 26, 2018 | 24.06 | 24.10 | 23.86 | 23.99 | 805,371 | -0.07(-0.27%) |
Jan 25, 2018 | 23.88 | 24.06 | 23.85 | 24.05 | 1,520,153 | +0.18(+0.74%) |
Jan 24, 2018 | 24.06 | 24.06 | 23.85 | 23.87 | 1,279,420 | -0.15(-0.63%) |
Jan 23, 2018 | 23.99 | 24.11 | 23.94 | 24.03 | 1,675,318 | +0.06(+0.25%) |
Jan 22, 2018 | 24.07 | 24.14 | 23.89 | 23.97 | 1,302,535 | -0.02(-0.08%) |
Jan 19, 2018 | 23.93 | 24.08 | 23.91 | 23.99 | 1,703,448 | +0.01(+0.03%) |
Jan 18, 2018 | 24.17 | 24.17 | 23.95 | 23.98 | 1,751,501 | -0.22(-0.93%) |
Jan 17, 2018 | 24.01 | 24.28 | 23.93 | 24.20 | 1,339,757 | +0.31(+1.30%) |
Jan 16, 2018 | 23.89 | 24.19 | 23.86 | 23.89 | 1,728,594 | +0.18(+0.78%) |
Jan 12, 2018 | 23.71 | 23.71 | 23.71 | 0 | -0.38(-1.56%) | |
Jan 11, 2018 | 24.16 | 24.29 | 24.05 | 24.08 | 1,235,114 | +0.20(+0.85%) |
Jan 10, 2018 | 23.88 | 1,708,586 | -0.06(-0.25%) | |||
Jan 09, 2018 | 24.04 | 24.08 | 23.86 | 23.94 | 1,693,506 | -0.06(-0.25%) |
Jan 08, 2018 | 24.10 | 24.18 | 23.85 | 24.00 | 1,198,193 | -0.16(-0.65%) |
Jan 05, 2018 | 24.03 | 24.17 | 23.98 | 24.16 | 915,581 | +0.13(+0.55%) |
Jan 04, 2018 | 24.02 | 24.20 | 23.96 | 24.03 | 1,718,794 | +0.03(+0.14%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.85 | 23.99 | 2,956,888 | -0.12(-0.49%) |
Jan 02, 2018 | 24.33 | 24.37 | 24.01 | 24.11 | 1,201,697 | -0.25(-1.03%) |
Dec 29, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 24.31 | 24.43 | 24.24 | 24.35 | 1,216,618 | +0.03(+0.11%) |
Dec 27, 2017 | 24.21 | 24.35 | 24.14 | 24.32 | 791,191 | +0.22(+0.93%) |
Dec 26, 2017 | 23.99 | 24.22 | 23.93 | 24.10 | 504,195 | +0.06(+0.25%) |
Dec 22, 2017 | 24.07 | 24.14 | 23.96 | 24.04 | 1,321,807 | +0.04(+0.16%) |
Dec 21, 2017 | 24.09 | 24.09 | 23.94 | 24.00 | 1,354,833 | -0.02(-0.08%) |
Dec 20, 2017 | 24.23 | 24.53 | 24.01 | 24.02 | 1,456,477 | -0.30(-1.22%) |
Dec 19, 2017 | 24.37 | 24.55 | 24.37 | 24.31 | 2,741,252 | +0.11(+0.46%) |
Dec 18, 2017 | 23.90 | 24.47 | 23.89 | 24.20 | 1,745,564 | +0.49(+2.08%) |
Dec 15, 2017 | 23.86 | 23.86 | 23.66 | 23.71 | 1,456,386 | -0.01(-0.06%) |
Dec 14, 2017 | 23.66 | 23.81 | 23.62 | 23.72 | 857,020 | +0.02(+0.08%) |
Dec 13, 2017 | 23.76 | 23.88 | 23.66 | 23.70 | 1,389,373 | +0.05(+0.22%) |
Dec 12, 2017 | 23.95 | 24.00 | 23.61 | 23.65 | 1,134,947 | -0.27(-1.13%) |
Dec 11, 2017 | 23.80 | 23.98 | 23.79 | 23.92 | 1,232,271 | +0.08(+0.33%) |
Dec 08, 2017 | 23.74 | 23.85 | 23.63 | 23.84 | 706,756 | +0.12(+0.50%) |
Dec 07, 2017 | 23.56 | 23.89 | 23.51 | 23.72 | 1,088,651 | +0.18(+0.78%) |
Dec 06, 2017 | 23.53 | 23.62 | 23.25 | 23.54 | 985,700 | +0.02(+0.08%) |
Dec 05, 2017 | 23.54 | 23.70 | 23.48 | 23.52 | 953,675 | -0.03(-0.11%) |
Dec 04, 2017 | 23.88 | 24.01 | 23.49 | 23.54 | 1,323,366 | -0.25(-1.05%) |
Dec 01, 2017 | 23.93 | 24.01 | 23.62 | 23.79 | 2,321,715 | -0.12(-0.50%) |
Nov 30, 2017 | 23.01 | 23.94 | 22.99 | 23.91 | 3,987,834 | +0.93(+4.04%) |
Nov 29, 2017 | 23.31 | 23.42 | 22.97 | 22.98 | 3,507,478 | -0.34(-1.44%) |
Nov 28, 2017 | 23.21 | 23.35 | 23.09 | 23.32 | 2,806,354 | +0.21(+0.90%) |
Nov 27, 2017 | 23.33 | 23.00 | 23.11 | 1,578,774 | -0.15(-0.64%) | |
Nov 24, 2017 | 23.30 | 23.38 | 23.19 | 23.26 | 410,546 | -0.04(-0.17%) |
Nov 22, 2017 | 23.35 | 23.51 | 23.13 | 23.30 | 1,438,312 | -0.01(-0.03%) |
Nov 21, 2017 | 23.32 | 23.43 | 23.24 | 23.31 | 2,296,809 | +0.10(+0.42%) |
Nov 20, 2017 | 23.14 | 23.31 | 23.14 | 23.21 | 1,437,304 | +0.12(+0.50%) |
Nov 17, 2017 | 23.45 | 23.45 | 23.06 | 23.09 | 2,013,255 | -0.39(-1.68%) |
Nov 16, 2017 | 23.35 | 23.59 | 23.27 | 23.49 | 1,141,314 | +0.14(+0.58%) |
Nov 15, 2017 | 23.59 | 23.60 | 23.34 | 23.35 | 932,428 | -0.29(-1.23%) |
Nov 14, 2017 | 23.70 | 23.85 | 23.54 | 23.64 | 1,312,425 | -0.05(-0.22%) |
Nov 13, 2017 | 23.74 | 23.98 | 23.53 | 23.70 | 1,786,271 | -0.09(-0.38%) |
Nov 10, 2017 | 23.74 | 23.95 | 23.72 | 23.79 | 605,585 | -0.03(-0.11%) |
Nov 09, 2017 | 23.90 | 24.14 | 23.78 | 23.81 | 782,585 | -0.25(-1.02%) |
Nov 08, 2017 | 23.90 | 24.09 | 23.90 | 24.06 | 919,232 | +0.16(+0.65%) |
Nov 07, 2017 | 23.76 | 24.05 | 23.74 | 23.90 | 1,614,750 | +0.17(+0.74%) |
Nov 06, 2017 | 23.78 | 23.97 | 23.68 | 23.73 | 920,604 | -0.02(-0.08%) |
Nov 03, 2017 | 23.47 | 23.75 | 23.33 | 23.75 | 522,738 | +0.23(+0.99%) |
Nov 02, 2017 | 23.48 | 23.73 | 23.48 | 23.52 | 1,214,673 | +0.03(+0.11%) |