Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.51 | 24.76 | 24.51 | 24.69 | 5,447 | +0.17(+0.69%) |
Jan 30, 2018 | 24.80 | 24.80 | 24.80 | 24.52 | 14,624 | -0.37(-1.48%) |
Jan 29, 2018 | 25.32 | 25.32 | 24.89 | 24.89 | 8,707 | -0.36(-1.43%) |
Jan 26, 2018 | 25.34 | 25.34 | 25.23 | 25.25 | 8,460 | -0.00(-0.02%) |
Jan 25, 2018 | 25.38 | 25.44 | 25.25 | 25.25 | 15,202 | -0.20(-0.77%) |
Jan 24, 2018 | 25.40 | 25.47 | 25.32 | 25.45 | 12,084 | +0.04(+0.14%) |
Jan 23, 2018 | 25.19 | 25.48 | 25.19 | 25.41 | 7,749 | +0.12(+0.49%) |
Jan 22, 2018 | 24.81 | 25.29 | 24.81 | 25.29 | 10,068 | +0.43(+1.73%) |
Jan 19, 2018 | 24.62 | 24.90 | 24.62 | 24.86 | 9,636 | +0.23(+0.93%) |
Jan 18, 2018 | 24.84 | 24.84 | 24.62 | 24.63 | 6,475 | -0.21(-0.84%) |
Jan 17, 2018 | 24.98 | 24.98 | 24.77 | 24.84 | 11,571 | +0.03(+0.12%) |
Jan 16, 2018 | 24.83 | 25.14 | 24.81 | 24.81 | 13,186 | -0.11(-0.45%) |
Jan 12, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.11(+0.46%) | |
Jan 11, 2018 | 24.64 | 24.89 | 24.64 | 24.81 | 3,606 | +0.30(+1.22%) |
Jan 10, 2018 | 24.55 | 24.64 | 24.48 | 24.51 | 7,358 | -0.04(-0.15%) |
Jan 09, 2018 | 24.50 | 24.58 | 24.41 | 24.55 | 5,680 | +0.08(+0.33%) |
Jan 08, 2018 | 24.38 | 24.47 | 24.38 | 24.47 | 2,222 | +0.09(+0.38%) |
Jan 05, 2018 | 24.47 | 24.47 | 24.24 | 24.37 | 10,009 | -0.13(-0.51%) |
Jan 04, 2018 | 24.40 | 24.50 | 24.39 | 24.50 | 9,322 | +0.14(+0.57%) |
Jan 03, 2018 | 24.01 | 24.36 | 24.01 | 24.36 | 5,266 | +0.26(+1.08%) |
Jan 02, 2018 | 23.54 | 24.16 | 23.54 | 24.10 | 6,914 | +0.76(+3.26%) |
Dec 29, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.11(+0.48%) | |
Dec 28, 2017 | 23.02 | 23.23 | 23.02 | 23.23 | 12,356 | +0.14(+0.62%) |
Dec 27, 2017 | 23.23 | 23.27 | 23.08 | 23.09 | 13,081 | -0.13(-0.58%) |
Dec 26, 2017 | 23.18 | 23.32 | 23.18 | 23.22 | 12,317 | +0.04(+0.17%) |
Dec 22, 2017 | 23.14 | 23.20 | 22.92 | 23.18 | 19,393 | +0.12(+0.52%) |
Dec 21, 2017 | 22.95 | 23.13 | 22.80 | 23.06 | 9,744 | +0.10(+0.42%) |
Dec 20, 2017 | 22.95 | 23.00 | 22.84 | 22.96 | 13,548 | +0.06(+0.28%) |
Dec 19, 2017 | 23.16 | 23.16 | 22.90 | 22.90 | 9,927 | -0.29(-1.25%) |
Dec 18, 2017 | 22.92 | 23.19 | 22.92 | 23.19 | 18,007 | +0.35(+1.53%) |
Dec 15, 2017 | 22.80 | 22.94 | 22.79 | 22.84 | 55,516 | +0.03(+0.13%) |
Dec 14, 2017 | 22.92 | 22.97 | 22.76 | 22.81 | 48,157 | -0.05(-0.20%) |
Dec 13, 2017 | 22.73 | 22.88 | 22.72 | 22.86 | 9,687 | +0.14(+0.62%) |
Dec 12, 2017 | 22.69 | 22.82 | 22.63 | 22.71 | 11,287 | -0.03(-0.11%) |
Dec 11, 2017 | 22.62 | 22.82 | 22.61 | 22.74 | 13,047 | +0.15(+0.66%) |
Dec 08, 2017 | 22.73 | 22.73 | 22.52 | 22.59 | 18,337 | +0.02(+0.08%) |
Dec 07, 2017 | 22.32 | 22.62 | 22.02 | 22.57 | 22,849 | +0.16(+0.71%) |
Dec 06, 2017 | 22.61 | 22.64 | 22.35 | 22.41 | 15,162 | -0.41(-1.79%) |
Dec 05, 2017 | 22.94 | 22.94 | 22.75 | 22.82 | 4,449 | -0.03(-0.13%) |
Dec 04, 2017 | 23.00 | 23.07 | 22.85 | 22.85 | 20,068 | -0.12(-0.51%) |
Dec 01, 2017 | 22.93 | 22.97 | 22.87 | 22.97 | 3,674 | +0.18(+0.78%) |
Nov 30, 2017 | 22.76 | 22.88 | 22.64 | 22.79 | 21,173 | +0.15(+0.66%) |
Nov 29, 2017 | 22.69 | 22.79 | 22.59 | 22.64 | 12,069 | -0.15(-0.66%) |
Nov 28, 2017 | 22.82 | 22.82 | 22.69 | 22.79 | 34,724 | +0.01(+0.04%) |
Nov 27, 2017 | 22.95 | 22.96 | 22.78 | 22.78 | 10,448 | -0.21(-0.91%) |
Nov 24, 2017 | 22.99 | 23.00 | 22.89 | 22.99 | 5,063 | +0.17(+0.74%) |
Nov 22, 2017 | 22.92 | 22.93 | 22.76 | 22.82 | 23,119 | +0.03(+0.15%) |
Nov 21, 2017 | 23.00 | 23.00 | 22.76 | 22.79 | 17,728 | -0.12(-0.54%) |
Nov 20, 2017 | 23.13 | 23.13 | 22.75 | 22.91 | 11,509 | -0.14(-0.61%) |
Nov 17, 2017 | 22.83 | 23.08 | 22.82 | 23.05 | 30,059 | +0.19(+0.83%) |
Nov 16, 2017 | 22.95 | 23.00 | 22.83 | 22.86 | 10,365 | -0.17(-0.73%) |
Nov 15, 2017 | 22.88 | 23.03 | 22.71 | 23.03 | 8,319 | +0.11(+0.49%) |
Nov 14, 2017 | 23.00 | 23.08 | 22.89 | 22.92 | 7,082 | -0.28(-1.22%) |
Nov 13, 2017 | 23.53 | 23.79 | 23.15 | 23.20 | 18,366 | -0.71(-2.97%) |
Nov 10, 2017 | 23.85 | 24.03 | 23.85 | 23.91 | 12,938 | -0.01(-0.04%) |
Nov 09, 2017 | 24.07 | 24.07 | 23.91 | 23.92 | 5,815 | -0.03(-0.14%) |
Nov 08, 2017 | 24.11 | 24.11 | 23.92 | 23.95 | 7,207 | -0.09(-0.36%) |
Nov 07, 2017 | 23.99 | 24.12 | 23.99 | 24.04 | 4,664 | -0.01(-0.04%) |
Nov 06, 2017 | 23.90 | 24.05 | 23.90 | 24.05 | 6,607 | +0.23(+0.97%) |
Nov 03, 2017 | 23.76 | 23.85 | 23.75 | 23.82 | 4,493 | +0.03(+0.12%) |
Nov 02, 2017 | 23.94 | 23.94 | 23.69 | 23.79 | 4,924 | -0.16(-0.67%) |