Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.34 | 23.36 | 23.17 | 23.29 | 182,663 | +0.02(+0.07%) |
Jan 30, 2018 | 23.40 | 23.50 | 23.27 | 23.27 | 719,905 | -0.27(-1.15%) |
Jan 29, 2018 | 23.62 | 23.69 | 23.54 | 23.54 | 163,885 | -0.21(-0.87%) |
Jan 26, 2018 | 23.52 | 23.75 | 23.52 | 23.75 | 152,659 | +0.30(+1.28%) |
Jan 25, 2018 | 23.52 | 23.52 | 23.39 | 23.45 | 198,144 | -0.02(-0.07%) |
Jan 24, 2018 | 23.58 | 23.60 | 23.39 | 23.46 | 183,999 | -0.04(-0.16%) |
Jan 23, 2018 | 23.49 | 23.54 | 23.44 | 23.50 | 213,470 | +0.02(+0.07%) |
Jan 22, 2018 | 23.27 | 23.49 | 23.27 | 23.49 | 751,588 | +0.19(+0.82%) |
Jan 19, 2018 | 23.30 | 23.30 | 23.20 | 23.30 | 153,030 | +0.00(+0.00%) |
Jan 18, 2018 | 23.40 | 23.42 | 23.27 | 23.30 | 139,222 | -0.08(-0.36%) |
Jan 17, 2018 | 23.28 | 23.43 | 23.24 | 23.38 | 154,121 | +0.14(+0.59%) |
Jan 16, 2018 | 23.39 | 23.39 | 23.17 | 23.24 | 191,205 | -0.11(-0.46%) |
Jan 12, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 23.20 | 23.34 | 23.19 | 23.30 | 125,250 | +0.16(+0.69%) |
Jan 10, 2018 | 23.15 | 23.19 | 23.09 | 23.14 | 389,748 | -0.05(-0.20%) |
Jan 09, 2018 | 23.25 | 23.29 | 23.17 | 23.18 | 337,255 | -0.04(-0.16%) |
Jan 08, 2018 | 23.20 | 23.24 | 23.14 | 23.22 | 289,934 | +0.05(+0.20%) |
Jan 05, 2018 | 23.17 | 23.19 | 23.06 | 23.17 | 438,325 | +0.07(+0.30%) |
Jan 04, 2018 | 23.06 | 23.15 | 23.01 | 23.11 | 371,990 | +0.06(+0.26%) |
Jan 03, 2018 | 23.08 | 23.08 | 23.00 | 23.04 | 238,227 | -0.02(-0.10%) |
Jan 02, 2018 | 23.00 | 23.07 | 22.99 | 23.07 | 1,352,379 | +0.11(+0.50%) |
Dec 29, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.20%) | |
Dec 28, 2017 | 22.98 | 23.00 | 22.94 | 23.00 | 107,569 | +0.03(+0.15%) |
Dec 27, 2017 | 23.00 | 23.01 | 22.92 | 22.96 | 111,278 | -0.00(-0.02%) |
Dec 26, 2017 | 22.95 | 23.05 | 22.95 | 22.97 | 83,718 | +0.01(+0.03%) |
Dec 22, 2017 | 22.92 | 22.98 | 22.92 | 22.96 | 95,263 | +0.02(+0.07%) |
Dec 21, 2017 | 22.91 | 23.03 | 22.90 | 22.95 | 175,429 | +0.05(+0.20%) |
Dec 20, 2017 | 22.93 | 22.98 | 22.87 | 22.90 | 131,884 | +0.00(+0.00%) |
Dec 19, 2017 | 23.02 | 23.08 | 22.90 | 22.90 | 202,578 | -0.10(-0.43%) |
Dec 18, 2017 | 23.01 | 23.09 | 22.96 | 23.00 | 114,805 | +0.10(+0.43%) |
Dec 15, 2017 | 22.86 | 22.95 | 22.83 | 22.90 | 71,378 | +0.16(+0.70%) |
Dec 14, 2017 | 22.85 | 22.86 | 22.74 | 22.74 | 161,552 | -0.13(-0.56%) |
Dec 13, 2017 | 22.82 | 22.92 | 22.82 | 22.87 | 207,861 | +0.06(+0.26%) |
Dec 12, 2017 | 22.76 | 22.88 | 22.75 | 22.81 | 122,697 | +0.08(+0.37%) |
Dec 11, 2017 | 22.63 | 22.73 | 22.63 | 22.73 | 112,836 | +0.09(+0.40%) |
Dec 08, 2017 | 22.57 | 22.64 | 22.52 | 22.64 | 167,988 | +0.10(+0.44%) |
Dec 07, 2017 | 22.53 | 22.57 | 22.51 | 22.54 | 91,463 | -0.01(-0.03%) |
Dec 06, 2017 | 22.54 | 22.60 | 22.52 | 22.54 | 129,835 | -0.02(-0.10%) |
Dec 05, 2017 | 22.76 | 22.76 | 22.55 | 22.57 | 356,622 | -0.19(-0.83%) |
Dec 04, 2017 | 22.70 | 22.87 | 22.70 | 22.76 | 181,464 | +0.16(+0.70%) |
Dec 01, 2017 | 22.57 | 22.66 | 22.39 | 22.60 | 145,382 | +0.01(+0.03%) |
Nov 30, 2017 | 22.47 | 22.69 | 22.45 | 22.59 | 171,623 | +0.14(+0.64%) |
Nov 29, 2017 | 22.28 | 22.46 | 22.28 | 22.45 | 195,644 | +0.17(+0.78%) |
Nov 28, 2017 | 22.05 | 22.28 | 22.05 | 22.27 | 104,661 | +0.26(+1.17%) |
Nov 27, 2017 | 22.01 | 22.06 | 22.01 | 22.02 | 215,872 | -0.02(-0.07%) |
Nov 24, 2017 | 22.03 | 22.05 | 22.02 | 22.03 | 58,531 | +0.03(+0.14%) |
Nov 22, 2017 | 21.93 | 22.02 | 21.92 | 22.00 | 159,305 | +0.08(+0.36%) |
Nov 21, 2017 | 21.90 | 21.98 | 21.90 | 21.92 | 168,845 | +0.04(+0.16%) |
Nov 20, 2017 | 21.84 | 21.92 | 21.81 | 21.89 | 207,262 | +0.07(+0.31%) |
Nov 17, 2017 | 21.80 | 21.88 | 21.80 | 21.82 | 125,720 | -0.02(-0.10%) |
Nov 16, 2017 | 21.77 | 21.89 | 21.76 | 21.84 | 420,689 | +0.14(+0.66%) |
Nov 15, 2017 | 21.74 | 21.77 | 21.68 | 21.70 | 1,035,654 | -0.11(-0.52%) |
Nov 14, 2017 | 21.81 | 21.83 | 21.76 | 21.81 | 232,642 | -0.09(-0.41%) |
Nov 13, 2017 | 21.86 | 21.93 | 21.86 | 21.90 | 215,975 | +0.00(+0.00%) |
Nov 10, 2017 | 21.85 | 21.91 | 21.83 | 21.90 | 214,971 | +0.03(+0.14%) |
Nov 09, 2017 | 21.80 | 21.89 | 21.77 | 21.87 | 203,458 | +0.01(+0.03%) |
Nov 08, 2017 | 21.82 | 21.87 | 21.77 | 21.86 | 236,986 | +0.03(+0.14%) |
Nov 07, 2017 | 21.77 | 21.83 | 21.75 | 21.83 | 216,379 | +0.06(+0.28%) |
Nov 06, 2017 | 21.84 | 21.84 | 21.74 | 21.77 | 161,973 | -0.07(-0.31%) |
Nov 03, 2017 | 21.82 | 21.90 | 21.77 | 21.84 | 185,639 | +0.02(+0.10%) |
Nov 02, 2017 | 21.84 | 21.86 | 21.73 | 21.82 | 172,928 | -0.02(-0.10%) |