Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.52 | 23.53 | 23.40 | 23.41 | 21,455 | +0.00(+0.00%) |
Jan 30, 2018 | 23.49 | 23.50 | 23.40 | 23.41 | 28,602 | -0.02(-0.08%) |
Jan 29, 2018 | 23.48 | 23.51 | 23.41 | 23.43 | 79,323 | -0.08(-0.33%) |
Jan 26, 2018 | 23.46 | 23.56 | 23.46 | 23.50 | 15,094 | +0.05(+0.21%) |
Jan 25, 2018 | 23.50 | 23.56 | 23.46 | 23.46 | 21,166 | -0.09(-0.37%) |
Jan 24, 2018 | 23.45 | 23.54 | 23.45 | 23.54 | 18,991 | +0.07(+0.29%) |
Jan 23, 2018 | 23.48 | 23.59 | 23.45 | 23.48 | 22,562 | +0.01(+0.03%) |
Jan 22, 2018 | 23.49 | 23.53 | 23.45 | 23.47 | 47,973 | -0.06(-0.24%) |
Jan 19, 2018 | 23.50 | 23.52 | 23.48 | 23.52 | 25,439 | +0.06(+0.25%) |
Jan 18, 2018 | 23.53 | 23.53 | 23.41 | 23.47 | 11,532 | +0.02(+0.08%) |
Jan 17, 2018 | 23.54 | 23.54 | 23.40 | 23.45 | 22,414 | -0.08(-0.33%) |
Jan 16, 2018 | 23.39 | 23.52 | 23.39 | 23.52 | 82,704 | +0.13(+0.54%) |
Jan 12, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 23.52 | 23.52 | 23.41 | 23.41 | 12,055 | +0.02(+0.08%) |
Jan 10, 2018 | 23.41 | 23.49 | 23.38 | 23.39 | 17,866 | -0.03(-0.12%) |
Jan 09, 2018 | 23.45 | 23.49 | 23.42 | 23.42 | 9,325 | -0.03(-0.12%) |
Jan 08, 2018 | 23.42 | 23.52 | 23.42 | 23.45 | 63,438 | +0.02(+0.08%) |
Jan 05, 2018 | 23.44 | 23.52 | 23.41 | 23.43 | 68,998 | -0.01(-0.04%) |
Jan 04, 2018 | 23.51 | 23.51 | 23.42 | 23.44 | 42,513 | +0.00(+0.00%) |
Jan 03, 2018 | 23.45 | 23.51 | 23.44 | 23.44 | 29,087 | +0.02(+0.08%) |
Jan 02, 2018 | 23.54 | 23.54 | 23.42 | 23.42 | 58,596 | -0.02(-0.08%) |
Dec 29, 2017 | 23.44 | 23.44 | 23.44 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 23.47 | 23.57 | 23.47 | 23.51 | 35,187 | +0.07(+0.29%) |
Dec 27, 2017 | 23.42 | 24.51 | 23.41 | 23.45 | 137,022 | -0.04(-0.18%) |
Dec 26, 2017 | 23.53 | 23.53 | 23.42 | 23.49 | 11,689 | +0.01(+0.04%) |
Dec 22, 2017 | 23.38 | 23.50 | 23.38 | 23.48 | 10,541 | -0.01(-0.04%) |
Dec 21, 2017 | 23.41 | 23.50 | 23.40 | 23.49 | 15,686 | +0.10(+0.41%) |
Dec 20, 2017 | 23.42 | 23.52 | 23.38 | 23.39 | 5,135 | -0.05(-0.21%) |
Dec 19, 2017 | 23.51 | 23.53 | 23.44 | 23.44 | 15,656 | -0.14(-0.57%) |
Dec 18, 2017 | 23.52 | 23.61 | 23.46 | 23.58 | 4,950 | +0.06(+0.25%) |
Dec 15, 2017 | 23.53 | 23.57 | 23.44 | 23.52 | 10,995 | +0.05(+0.21%) |
Dec 14, 2017 | 23.58 | 23.58 | 23.45 | 23.47 | 42,629 | -0.12(-0.49%) |
Dec 13, 2017 | 23.41 | 23.61 | 23.41 | 23.59 | 86,467 | +0.14(+0.58%) |
Dec 12, 2017 | 23.39 | 23.47 | 23.39 | 23.45 | 43,833 | +0.01(+0.04%) |
Dec 11, 2017 | 23.41 | 23.57 | 23.41 | 23.44 | 14,733 | -0.11(-0.45%) |
Dec 08, 2017 | 23.50 | 23.55 | 23.43 | 23.55 | 9,812 | +0.06(+0.25%) |
Dec 07, 2017 | 23.59 | 23.60 | 23.45 | 23.49 | 20,981 | -0.06(-0.25%) |
Dec 06, 2017 | 23.50 | 23.55 | 23.50 | 23.55 | 10,377 | +0.09(+0.37%) |
Dec 05, 2017 | 23.43 | 23.54 | 23.42 | 23.46 | 22,971 | +0.04(+0.16%) |
Dec 04, 2017 | 23.51 | 23.51 | 23.42 | 23.42 | 42,474 | -0.03(-0.12%) |
Dec 01, 2017 | 23.43 | 23.48 | 23.43 | 23.45 | 27,813 | +0.05(+0.22%) |
Nov 30, 2017 | 23.46 | 23.48 | 23.40 | 23.40 | 9,058 | +0.00(+0.00%) |
Nov 29, 2017 | 23.42 | 23.44 | 23.40 | 23.40 | 7,249 | -0.04(-0.16%) |
Nov 28, 2017 | 23.48 | 23.48 | 23.37 | 23.44 | 35,140 | -0.06(-0.25%) |
Nov 27, 2017 | 23.53 | 23.53 | 23.44 | 23.50 | 35,604 | +0.05(+0.21%) |
Nov 24, 2017 | 23.54 | 23.54 | 23.45 | 23.45 | 4,489 | -0.04(-0.16%) |
Nov 22, 2017 | 23.54 | 23.54 | 23.45 | 23.49 | 54,825 | -0.05(-0.20%) |
Nov 21, 2017 | 23.48 | 23.57 | 23.46 | 23.54 | 9,071 | +0.08(+0.33%) |
Nov 20, 2017 | 23.54 | 23.54 | 23.46 | 23.46 | 10,619 | -0.02(-0.08%) |
Nov 17, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 26,410 | +0.01(+0.04%) |
Nov 16, 2017 | 23.47 | 23.55 | 23.41 | 23.47 | 19,730 | -0.10(-0.41%) |
Nov 15, 2017 | 23.60 | 23.60 | 23.42 | 23.56 | 7,817 | +0.12(+0.49%) |
Nov 14, 2017 | 23.50 | 23.54 | 23.38 | 23.45 | 14,691 | -0.07(-0.29%) |
Nov 13, 2017 | 23.45 | 23.55 | 23.45 | 23.52 | 12,189 | +0.10(+0.41%) |
Nov 10, 2017 | 23.48 | 23.54 | 23.39 | 23.42 | 52,307 | -0.12(-0.49%) |
Nov 09, 2017 | 23.55 | 23.56 | 23.47 | 23.54 | 7,691 | +0.02(+0.08%) |
Nov 08, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 31,348 | +0.00(+0.00%) |
Nov 07, 2017 | 23.60 | 23.60 | 23.47 | 23.52 | 30,362 | -0.05(-0.20%) |
Nov 06, 2017 | 23.48 | 23.58 | 23.48 | 23.56 | 16,919 | +0.11(+0.45%) |
Nov 03, 2017 | 23.55 | 23.56 | 23.45 | 23.46 | 11,335 | -0.12(-0.49%) |
Nov 02, 2017 | 23.55 | 23.57 | 23.43 | 23.57 | 17,119 | +0.07(+0.32%) |