Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.10 | 25.10 | 24.93 | 25.02 | 648,493 | -0.13(-0.52%) |
Jan 30, 2018 | 25.30 | 25.30 | 25.11 | 25.15 | 1,035,281 | -0.12(-0.47%) |
Jan 29, 2018 | 25.27 | 25.32 | 25.18 | 25.27 | 652,178 | -0.05(-0.20%) |
Jan 26, 2018 | 25.21 | 25.38 | 25.20 | 25.32 | 525,037 | +0.18(+0.72%) |
Jan 25, 2018 | 25.39 | 25.41 | 25.07 | 25.14 | 936,078 | -0.11(-0.44%) |
Jan 24, 2018 | 24.98 | 25.26 | 24.98 | 25.25 | 737,303 | +0.38(+1.53%) |
Jan 23, 2018 | 24.79 | 24.92 | 24.72 | 24.87 | 380,972 | +0.12(+0.48%) |
Jan 22, 2018 | 24.68 | 24.75 | 24.65 | 24.75 | 874,863 | +0.13(+0.53%) |
Jan 19, 2018 | 24.64 | 24.72 | 24.59 | 24.62 | 805,319 | -0.01(-0.04%) |
Jan 18, 2018 | 24.65 | 24.70 | 24.55 | 24.63 | 288,676 | -0.04(-0.16%) |
Jan 17, 2018 | 24.60 | 24.71 | 24.56 | 24.67 | 634,602 | +0.10(+0.41%) |
Jan 16, 2018 | 24.55 | 24.61 | 24.49 | 24.57 | 454,782 | -0.14(-0.57%) |
Jan 12, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.20(+0.82%) | |
Jan 11, 2018 | 24.55 | 24.61 | 24.50 | 24.51 | 283,674 | +0.01(+0.04%) |
Jan 10, 2018 | 24.44 | 24.50 | 608,960 | +0.00(+0.00%) | ||
Jan 09, 2018 | 24.35 | 24.50 | 24.27 | 24.50 | 926,184 | +0.14(+0.57%) |
Jan 08, 2018 | 24.39 | 24.40 | 24.26 | 24.36 | 240,549 | -0.06(-0.25%) |
Jan 05, 2018 | 24.43 | 24.45 | 24.37 | 24.42 | 155,019 | -0.15(-0.61%) |
Jan 04, 2018 | 24.61 | 24.65 | 24.55 | 24.57 | 157,126 | -0.03(-0.12%) |
Jan 03, 2018 | 24.59 | 24.62 | 24.52 | 24.60 | 273,664 | +0.02(+0.08%) |
Jan 02, 2018 | 24.55 | 24.61 | 24.52 | 24.58 | 883,416 | +0.17(+0.70%) |
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | +0.08(+0.33%) | |
Dec 28, 2017 | 24.24 | 24.33 | 24.23 | 24.33 | 370,047 | +0.21(+0.87%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.05 | 24.12 | 319,094 | +0.15(+0.63%) |
Dec 26, 2017 | 23.81 | 24.04 | 23.80 | 23.97 | 808,655 | +0.28(+1.18%) |
Dec 22, 2017 | 23.60 | 23.70 | 23.59 | 23.69 | 400,576 | +0.16(+0.68%) |
Dec 21, 2017 | 23.42 | 23.56 | 23.42 | 23.53 | 293,171 | +0.06(+0.26%) |
Dec 20, 2017 | 23.48 | 23.50 | 23.40 | 23.47 | 603,657 | +0.12(+0.51%) |
Dec 19, 2017 | 23.31 | 23.41 | 23.31 | 23.35 | 300,956 | +0.07(+0.30%) |
Dec 18, 2017 | 23.29 | 23.39 | 23.27 | 23.28 | 265,227 | +0.09(+0.39%) |
Dec 15, 2017 | 23.27 | 23.27 | 23.14 | 23.19 | 151,120 | +0.08(+0.35%) |
Dec 14, 2017 | 23.02 | 23.13 | 23.01 | 23.11 | 486,621 | +0.07(+0.30%) |
Dec 13, 2017 | 23.08 | 23.08 | 22.98 | 23.04 | 423,533 | +0.02(+0.09%) |
Dec 12, 2017 | 23.21 | 23.21 | 22.96 | 23.02 | 947,818 | -0.17(-0.73%) |
Dec 11, 2017 | 23.16 | 23.25 | 23.15 | 23.19 | 1,285,942 | +0.03(+0.13%) |
Dec 08, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 96,094 | +0.11(+0.48%) |
Dec 07, 2017 | 23.09 | 23.12 | 23.04 | 23.05 | 135,731 | -0.15(-0.65%) |
Dec 06, 2017 | 23.48 | 23.48 | 23.17 | 23.20 | 124,906 | -0.30(-1.28%) |
Dec 05, 2017 | 23.53 | 23.59 | 23.46 | 23.50 | 215,950 | -0.18(-0.76%) |
Dec 04, 2017 | 23.84 | 23.84 | 23.68 | 23.68 | 1,239,379 | -0.27(-1.13%) |
Dec 01, 2017 | 23.87 | 24.07 | 23.85 | 23.95 | 1,050,941 | +0.26(+1.10%) |
Nov 30, 2017 | 23.89 | 23.90 | 23.67 | 23.69 | 415,278 | -0.24(-1.00%) |
Nov 29, 2017 | 23.99 | 24.06 | 23.85 | 23.93 | 447,084 | -0.09(-0.37%) |
Nov 28, 2017 | 24.01 | 24.03 | 23.93 | 24.02 | 774,502 | -0.02(-0.08%) |
Nov 27, 2017 | 24.11 | 24.11 | 23.96 | 24.04 | 113,695 | -0.05(-0.21%) |
Nov 24, 2017 | 24.42 | 24.42 | 24.05 | 24.09 | 51,768 | +0.00(+0.00%) |
Nov 22, 2017 | 24.05 | 24.11 | 24.00 | 24.09 | 99,404 | +0.17(+0.71%) |
Nov 21, 2017 | 23.91 | 23.97 | 23.87 | 23.92 | 206,832 | +0.11(+0.46%) |
Nov 20, 2017 | 23.82 | 23.83 | 23.75 | 23.81 | 97,819 | -0.22(-0.92%) |
Nov 17, 2017 | 23.77 | 24.04 | 23.77 | 24.03 | 86,537 | +0.35(+1.48%) |
Nov 16, 2017 | 23.78 | 23.79 | 23.66 | 23.68 | 60,996 | -0.09(-0.38%) |
Nov 15, 2017 | 23.75 | 23.80 | 23.69 | 23.77 | 286,310 | +0.01(+0.04%) |
Nov 14, 2017 | 24.05 | 24.05 | 23.74 | 23.76 | 207,902 | -0.38(-1.57%) |
Nov 13, 2017 | 24.20 | 24.25 | 24.12 | 24.14 | 43,289 | -0.06(-0.25%) |
Nov 10, 2017 | 24.23 | 24.28 | 24.13 | 24.20 | 53,717 | -0.03(-0.12%) |
Nov 09, 2017 | 24.22 | 24.33 | 24.21 | 24.23 | 252,512 | -0.03(-0.12%) |
Nov 08, 2017 | 24.30 | 24.39 | 24.22 | 24.26 | 96,346 | +0.00(+0.00%) |
Nov 07, 2017 | 24.34 | 24.34 | 24.22 | 24.26 | 53,625 | -0.20(-0.82%) |
Nov 06, 2017 | 24.16 | 24.49 | 24.14 | 24.46 | 325,260 | +0.42(+1.75%) |
Nov 03, 2017 | 24.05 | 24.09 | 23.89 | 24.04 | 129,770 | +0.03(+0.12%) |
Nov 02, 2017 | 24.00 | 24.02 | 23.91 | 24.01 | 109,642 | +0.07(+0.29%) |