Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.13 | 24.17 | 23.80 | 23.86 | 196,366 | -0.13(-0.54%) |
Jan 30, 2018 | 24.01 | 24.09 | 23.91 | 23.99 | 267,269 | -0.25(-1.04%) |
Jan 29, 2018 | 24.34 | 24.36 | 24.21 | 24.24 | 263,816 | -0.08(-0.34%) |
Jan 26, 2018 | 24.26 | 24.33 | 24.16 | 24.32 | 174,427 | +0.18(+0.74%) |
Jan 25, 2018 | 24.30 | 24.34 | 24.03 | 24.15 | 310,248 | -0.06(-0.25%) |
Jan 24, 2018 | 24.32 | 24.38 | 24.08 | 24.21 | 588,247 | -0.03(-0.11%) |
Jan 23, 2018 | 24.18 | 24.27 | 24.10 | 24.23 | 1,312,765 | +0.10(+0.40%) |
Jan 22, 2018 | 24.02 | 24.14 | 23.92 | 24.14 | 213,261 | +0.15(+0.62%) |
Jan 19, 2018 | 23.83 | 23.99 | 23.78 | 23.99 | 135,924 | +0.22(+0.92%) |
Jan 18, 2018 | 23.86 | 23.86 | 23.71 | 23.77 | 94,992 | -0.04(-0.18%) |
Jan 17, 2018 | 23.84 | 23.88 | 23.60 | 23.82 | 177,132 | +0.17(+0.70%) |
Jan 16, 2018 | 24.02 | 24.09 | 23.56 | 23.65 | 407,748 | -0.22(-0.91%) |
Jan 12, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.15(+0.62%) | |
Jan 11, 2018 | 23.48 | 23.75 | 23.43 | 23.72 | 203,601 | +0.30(+1.30%) |
Jan 10, 2018 | 23.39 | 23.50 | 23.34 | 23.42 | 105,824 | -0.02(-0.07%) |
Jan 09, 2018 | 23.37 | 23.50 | 23.35 | 23.43 | 149,413 | +0.11(+0.47%) |
Jan 08, 2018 | 23.35 | 23.41 | 23.21 | 23.32 | 179,332 | +0.04(+0.17%) |
Jan 05, 2018 | 23.19 | 23.28 | 23.12 | 23.28 | 168,926 | +0.18(+0.79%) |
Jan 04, 2018 | 22.98 | 23.15 | 22.90 | 23.10 | 159,012 | +0.25(+1.11%) |
Jan 03, 2018 | 22.76 | 22.86 | 22.73 | 22.85 | 114,107 | +0.17(+0.73%) |
Jan 02, 2018 | 22.64 | 22.73 | 22.60 | 22.68 | 80,433 | +0.14(+0.62%) |
Dec 29, 2017 | 22.54 | 22.54 | 22.54 | 0 | -0.17(-0.73%) | |
Dec 28, 2017 | 22.68 | 22.74 | 22.66 | 22.71 | 68,964 | +0.03(+0.15%) |
Dec 27, 2017 | 22.74 | 22.74 | 22.64 | 22.67 | 72,104 | +0.03(+0.12%) |
Dec 26, 2017 | 22.74 | 22.74 | 22.62 | 22.65 | 93,647 | -0.08(-0.34%) |
Dec 22, 2017 | 22.81 | 22.81 | 22.64 | 22.73 | 69,434 | -0.02(-0.08%) |
Dec 21, 2017 | 22.58 | 22.81 | 22.58 | 22.74 | 104,882 | +0.17(+0.73%) |
Dec 20, 2017 | 22.64 | 22.64 | 22.53 | 22.58 | 72,015 | +0.00(+0.00%) |
Dec 19, 2017 | 22.69 | 22.72 | 22.57 | 22.58 | 107,209 | -0.04(-0.19%) |
Dec 18, 2017 | 22.53 | 22.64 | 22.48 | 22.62 | 75,598 | +0.25(+1.13%) |
Dec 15, 2017 | 22.25 | 22.41 | 22.14 | 22.37 | 63,873 | +0.28(+1.26%) |
Dec 14, 2017 | 22.34 | 22.36 | 22.07 | 22.09 | 155,011 | -0.22(-0.98%) |
Dec 13, 2017 | 22.47 | 22.47 | 22.30 | 22.31 | 111,584 | -0.06(-0.27%) |
Dec 12, 2017 | 22.38 | 22.46 | 22.36 | 22.37 | 145,567 | +0.08(+0.35%) |
Dec 11, 2017 | 22.29 | 22.34 | 22.27 | 22.29 | 145,159 | +0.05(+0.24%) |
Dec 08, 2017 | 22.20 | 22.27 | 22.15 | 22.24 | 114,827 | +0.13(+0.59%) |
Dec 07, 2017 | 22.05 | 22.17 | 21.95 | 22.11 | 146,058 | +0.13(+0.59%) |
Dec 06, 2017 | 22.05 | 22.09 | 21.97 | 21.98 | 107,009 | -0.07(-0.32%) |
Dec 05, 2017 | 22.26 | 22.28 | 22.05 | 22.05 | 106,063 | -0.21(-0.94%) |
Dec 04, 2017 | 22.43 | 22.51 | 22.25 | 22.26 | 122,338 | +0.05(+0.24%) |
Dec 01, 2017 | 22.29 | 22.30 | 21.90 | 22.20 | 245,704 | -0.04(-0.20%) |
Nov 30, 2017 | 22.20 | 22.41 | 22.20 | 22.25 | 154,083 | +0.07(+0.31%) |
Nov 29, 2017 | 22.18 | 22.34 | 22.13 | 22.18 | 192,012 | +0.06(+0.28%) |
Nov 28, 2017 | 21.80 | 22.12 | 21.78 | 22.12 | 106,764 | +0.30(+1.40%) |
Nov 27, 2017 | 21.86 | 21.90 | 21.77 | 21.81 | 59,388 | -0.03(-0.16%) |
Nov 24, 2017 | 21.83 | 21.90 | 21.79 | 21.85 | 53,730 | +0.04(+0.20%) |
Nov 22, 2017 | 21.90 | 21.94 | 21.79 | 21.80 | 89,705 | -0.03(-0.12%) |
Nov 21, 2017 | 21.80 | 21.86 | 21.77 | 21.83 | 128,799 | +0.15(+0.68%) |
Nov 20, 2017 | 21.60 | 21.71 | 21.54 | 21.68 | 93,893 | +0.16(+0.73%) |
Nov 17, 2017 | 21.38 | 21.55 | 21.36 | 21.53 | 53,133 | +0.17(+0.77%) |
Nov 16, 2017 | 21.15 | 21.42 | 21.15 | 21.36 | 91,540 | +0.22(+1.03%) |
Nov 15, 2017 | 21.00 | 21.18 | 20.92 | 21.14 | 61,115 | -0.05(-0.25%) |
Nov 14, 2017 | 21.15 | 21.22 | 21.08 | 21.19 | 181,800 | -0.05(-0.25%) |
Nov 13, 2017 | 21.15 | 21.25 | 21.06 | 21.25 | 130,472 | -0.01(-0.04%) |
Nov 10, 2017 | 21.25 | 21.36 | 21.25 | 21.26 | 61,574 | -0.10(-0.45%) |
Nov 09, 2017 | 21.39 | 21.39 | 21.16 | 21.35 | 243,147 | -0.03(-0.16%) |
Nov 08, 2017 | 21.24 | 21.42 | 21.18 | 21.39 | 172,622 | +0.10(+0.45%) |
Nov 07, 2017 | 21.56 | 21.56 | 21.22 | 21.29 | 437,816 | -0.24(-1.09%) |
Nov 06, 2017 | 21.38 | 21.54 | 21.38 | 21.53 | 228,640 | +0.10(+0.49%) |
Nov 03, 2017 | 21.53 | 21.53 | 21.33 | 21.42 | 152,755 | -0.07(-0.32%) |
Nov 02, 2017 | 21.65 | 21.65 | 21.44 | 21.49 | 120,231 | -0.15(-0.68%) |