Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.75 | 23.93 | 23.75 | 23.93 | 988 | +0.18(+0.76%) |
Jan 30, 2018 | 23.98 | 24.26 | 23.52 | 23.75 | 6,041 | -0.51(-2.10%) |
Jan 29, 2018 | 24.09 | 24.43 | 24.08 | 24.26 | 4,527 | +0.12(+0.50%) |
Jan 26, 2018 | 24.30 | 24.36 | 24.14 | 24.14 | 2,802 | -0.13(-0.54%) |
Jan 25, 2018 | 24.22 | 24.41 | 24.15 | 24.27 | 6,528 | +0.08(+0.33%) |
Jan 24, 2018 | 24.42 | 24.42 | 24.19 | 24.19 | 1,500 | -0.07(-0.29%) |
Jan 23, 2018 | 24.14 | 24.47 | 24.14 | 24.26 | 14,044 | +0.13(+0.54%) |
Jan 22, 2018 | 24.22 | 24.22 | 24.12 | 24.13 | 9,040 | -0.12(-0.49%) |
Jan 19, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 2,062 | -0.04(-0.16%) |
Jan 18, 2018 | 24.29 | 24.30 | 24.29 | 24.29 | 540 | -0.19(-0.78%) |
Jan 17, 2018 | 24.30 | 24.48 | 24.30 | 24.48 | 6,201 | +0.16(+0.66%) |
Jan 16, 2018 | 24.40 | 24.40 | 24.20 | 24.32 | 2,300 | -0.13(-0.53%) |
Jan 15, 2018 | 24.20 | 24.45 | 24.19 | 24.45 | 1,893 | +0.26(+1.07%) |
Jan 12, 2018 | 23.70 | 24.19 | 23.70 | 24.19 | 7,503 | +0.43(+1.81%) |
Jan 11, 2018 | 23.76 | 23.88 | 23.76 | 1,400 | -0.14(-0.59%) | |
Jan 10, 2018 | 24.07 | 23.88 | 23.90 | 2,102 | -0.17(-0.71%) | |
Jan 09, 2018 | 23.85 | 24.19 | 23.85 | 24.07 | 1,217 | +0.24(+1.01%) |
Jan 08, 2018 | 23.84 | 23.85 | 23.83 | 23.83 | 6,900 | -0.01(-0.04%) |
Jan 05, 2018 | 23.85 | 23.85 | 23.84 | 23.84 | 11,050 | -0.06(-0.25%) |
Jan 04, 2018 | 23.75 | 23.99 | 23.75 | 23.90 | 7,540 | +0.15(+0.63%) |
Jan 03, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 1,200 | +0.00(+0.00%) |
Jan 02, 2018 | 23.50 | 23.77 | 23.50 | 23.75 | 3,356 | +0.02(+0.08%) |
Dec 29, 2017 | 23.73 | 23.73 | 23.73 | 0 | +0.23(+0.98%) | |
Dec 28, 2017 | 23.57 | 23.57 | 23.50 | 23.50 | 6,700 | +0.05(+0.21%) |
Dec 27, 2017 | 23.33 | 23.73 | 23.33 | 23.45 | 2,019 | +0.05(+0.21%) |
Dec 22, 2017 | 23.45 | 23.76 | 23.40 | 23.40 | 3,774 | -0.05(-0.21%) |
Dec 21, 2017 | 23.50 | 23.74 | 23.45 | 23.45 | 3,201 | -0.02(-0.09%) |
Dec 20, 2017 | 23.51 | 23.57 | 23.46 | 23.47 | 1,423 | -0.13(-0.55%) |
Dec 19, 2017 | 23.61 | 23.92 | 23.60 | 23.60 | 2,275 | -0.22(-0.92%) |
Dec 18, 2017 | 23.68 | 23.82 | 23.68 | 23.82 | 1,773 | +0.14(+0.59%) |
Dec 15, 2017 | 23.57 | 23.68 | 23.57 | 23.68 | 6,101 | +0.19(+0.81%) |
Dec 14, 2017 | 23.51 | 23.51 | 23.49 | 23.49 | 2,513 | -0.10(-0.42%) |
Dec 13, 2017 | 23.59 | 23.59 | 23.40 | 23.59 | 2,806 | +0.13(+0.55%) |
Dec 12, 2017 | 23.36 | 23.46 | 23.36 | 23.46 | 1,969 | -0.21(-0.89%) |
Dec 11, 2017 | 23.00 | 23.67 | 23.00 | 23.67 | 3,727 | +0.68(+2.96%) |
Dec 08, 2017 | 23.14 | 23.14 | 22.95 | 22.99 | 4,614 | -0.02(-0.09%) |
Dec 07, 2017 | 23.13 | 23.13 | 22.99 | 23.01 | 2,200 | +0.01(+0.04%) |
Dec 06, 2017 | 23.14 | 23.14 | 22.99 | 23.00 | 6,395 | -0.10(-0.43%) |
Dec 05, 2017 | 23.13 | 23.13 | 23.10 | 23.10 | 3,636 | -0.16(-0.69%) |
Dec 04, 2017 | 23.51 | 23.51 | 23.00 | 23.26 | 2,546 | -0.43(-1.82%) |
Dec 01, 2017 | 23.97 | 23.97 | 23.53 | 23.69 | 1,658 | -0.11(-0.46%) |
Nov 30, 2017 | 23.65 | 23.80 | 23.65 | 23.80 | 10,359 | +0.20(+0.85%) |
Nov 29, 2017 | 23.78 | 23.78 | 23.60 | 23.60 | 2,132 | -0.20(-0.84%) |
Nov 28, 2017 | 23.55 | 23.80 | 23.50 | 23.80 | 10,530 | +0.30(+1.28%) |
Nov 27, 2017 | 23.60 | 23.60 | 23.38 | 23.50 | 5,420 | -0.06(-0.25%) |
Nov 24, 2017 | 23.40 | 23.60 | 23.40 | 23.56 | 1,650 | +0.40(+1.73%) |
Nov 22, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.24(-1.03%) | |
Nov 21, 2017 | 23.41 | 23.41 | 23.40 | 23.40 | 1,900 | +0.03(+0.13%) |
Nov 20, 2017 | 23.35 | 23.37 | 23.14 | 23.37 | 3,739 | +0.12(+0.52%) |
Nov 17, 2017 | 23.17 | 23.24 | 23.01 | 23.25 | 13,788 | +0.10(+0.43%) |
Nov 16, 2017 | 23.31 | 23.31 | 23.15 | 23.15 | 1,366 | -0.14(-0.60%) |
Nov 15, 2017 | 23.29 | 23.39 | 23.00 | 23.29 | 2,220 | +0.14(+0.60%) |
Nov 14, 2017 | 23.20 | 23.69 | 23.15 | 23.15 | 2,658 | -0.05(-0.22%) |
Nov 13, 2017 | 23.77 | 23.77 | 23.00 | 23.20 | 6,975 | +0.06(+0.26%) |
Nov 10, 2017 | 22.90 | 23.14 | 22.90 | 23.14 | 6,400 | +0.14(+0.61%) |
Nov 09, 2017 | 22.81 | 23.01 | 22.80 | 23.00 | 4,092 | +0.24(+1.05%) |
Nov 08, 2017 | 23.04 | 23.28 | 22.76 | 22.76 | 5,190 | -0.39(-1.68%) |
Nov 07, 2017 | 23.19 | 23.35 | 23.15 | 23.15 | 4,600 | +0.14(+0.61%) |
Nov 06, 2017 | 22.90 | 23.04 | 22.90 | 23.01 | 6,100 | +0.11(+0.48%) |
Nov 03, 2017 | 23.00 | 23.21 | 22.80 | 22.90 | 6,506 | +0.00(+0.00%) |
Nov 02, 2017 | 22.77 | 23.06 | 22.77 | 22.90 | 19,725 | -0.15(-0.65%) |