Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.03 | 24.04 | 23.92 | 23.92 | 2,254 | -0.04(-0.16%) |
Jan 30, 2018 | 23.95 | 23.99 | 23.92 | 23.96 | 5,695 | -0.16(-0.67%) |
Jan 29, 2018 | 24.34 | 24.34 | 24.10 | 24.12 | 7,225 | -0.23(-0.96%) |
Jan 26, 2018 | 24.24 | 24.35 | 24.24 | 24.35 | 3,518 | +0.18(+0.72%) |
Jan 25, 2018 | 24.17 | 24.20 | 24.14 | 24.18 | 624 | -0.04(-0.16%) |
Jan 24, 2018 | 24.31 | 24.31 | 24.17 | 24.22 | 4,320 | +0.01(+0.06%) |
Jan 23, 2018 | 24.11 | 24.20 | 24.11 | 24.20 | 4,203 | +0.06(+0.26%) |
Jan 22, 2018 | 24.11 | 24.14 | 24.03 | 24.14 | 10,309 | +0.10(+0.40%) |
Jan 19, 2018 | 23.96 | 24.04 | 23.96 | 24.04 | 7,969 | +0.25(+1.07%) |
Jan 18, 2018 | 23.78 | 23.79 | 23.78 | 23.79 | 2,156 | -0.03(-0.14%) |
Jan 17, 2018 | 23.63 | 23.82 | 23.63 | 23.82 | 5,944 | +0.31(+1.30%) |
Jan 16, 2018 | 23.76 | 23.76 | 23.52 | 23.52 | 2,876 | -0.06(-0.27%) |
Jan 12, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.12(+0.51%) | |
Jan 11, 2018 | 23.42 | 23.48 | 23.34 | 23.46 | 7,260 | +0.12(+0.52%) |
Jan 10, 2018 | 23.34 | 23.36 | 23.34 | 23.34 | 2,472 | -0.15(-0.63%) |
Jan 09, 2018 | 23.48 | 23.52 | 23.48 | 23.49 | 1,823 | +0.18(+0.78%) |
Jan 08, 2018 | 23.25 | 23.31 | 23.25 | 23.31 | 1,025 | +0.10(+0.44%) |
Jan 05, 2018 | 23.13 | 23.21 | 23.13 | 23.21 | 35,722 | +0.16(+0.68%) |
Jan 04, 2018 | 23.13 | 23.13 | 23.05 | 23.05 | 107,201 | +0.12(+0.51%) |
Jan 03, 2018 | 22.87 | 22.93 | 22.87 | 22.93 | 2,455 | +0.19(+0.85%) |
Jan 02, 2018 | 22.83 | 22.83 | 22.73 | 22.74 | 5,161 | +0.00(+0.00%) |
Dec 29, 2017 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 22.80 | 22.80 | 22.75 | 22.78 | 5,050 | +0.03(+0.13%) |
Dec 27, 2017 | 22.73 | 22.76 | 22.70 | 22.75 | 2,709 | +0.10(+0.42%) |
Dec 26, 2017 | 22.65 | 22.68 | 22.65 | 22.65 | 6,175 | -0.05(-0.24%) |
Dec 22, 2017 | 22.78 | 22.78 | 22.69 | 22.71 | 1,936 | -0.09(-0.39%) |
Dec 21, 2017 | 22.98 | 22.98 | 22.78 | 22.79 | 4,683 | -0.06(-0.25%) |
Dec 20, 2017 | 22.88 | 22.88 | 22.85 | 22.85 | 5,809 | +0.05(+0.21%) |
Dec 19, 2017 | 22.83 | 22.91 | 22.80 | 22.80 | 110,463 | -0.04(-0.18%) |
Dec 18, 2017 | 22.86 | 22.91 | 22.84 | 22.84 | 13,193 | +0.08(+0.35%) |
Dec 15, 2017 | 22.69 | 22.79 | 22.69 | 22.76 | 871 | +0.22(+0.99%) |
Dec 14, 2017 | 22.71 | 22.71 | 22.54 | 22.54 | 7,496 | -0.17(-0.73%) |
Dec 13, 2017 | 22.76 | 22.79 | 22.71 | 22.71 | 2,012 | -0.04(-0.16%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 2,808 | -0.01(-0.05%) |
Dec 11, 2017 | 22.88 | 22.88 | 22.76 | 22.76 | 5,227 | -0.06(-0.27%) |
Dec 08, 2017 | 22.86 | 22.88 | 22.82 | 22.82 | 1,205 | +0.04(+0.19%) |
Dec 07, 2017 | 22.69 | 22.79 | 22.69 | 22.77 | 4,263 | +0.16(+0.69%) |
Dec 06, 2017 | 22.58 | 22.65 | 22.58 | 22.62 | 2,148 | -0.06(-0.26%) |
Dec 05, 2017 | 22.69 | 22.82 | 22.68 | 22.68 | 2,614 | -0.11(-0.47%) |
Dec 04, 2017 | 22.85 | 22.75 | 22.78 | 1,342 | -0.07(-0.29%) | |
Dec 01, 2017 | 23.00 | 23.00 | 22.67 | 22.85 | 6,198 | -0.11(-0.48%) |
Nov 30, 2017 | 22.84 | 22.98 | 22.83 | 22.96 | 13,000 | +0.20(+0.88%) |
Nov 29, 2017 | 22.93 | 22.93 | 22.72 | 22.76 | 31,407 | -0.19(-0.85%) |
Nov 28, 2017 | 22.78 | 22.95 | 22.78 | 22.95 | 6,611 | +0.16(+0.72%) |
Nov 27, 2017 | 22.81 | 22.82 | 22.78 | 22.79 | 6,657 | -0.02(-0.11%) |
Nov 24, 2017 | 22.78 | 22.82 | 22.78 | 22.81 | 2,546 | +0.04(+0.17%) |
Nov 22, 2017 | 22.84 | 22.90 | 22.75 | 22.77 | 7,044 | -0.09(-0.40%) |
Nov 21, 2017 | 22.84 | 22.87 | 22.82 | 22.87 | 8,657 | +0.17(+0.75%) |
Nov 20, 2017 | 22.63 | 22.71 | 22.62 | 22.70 | 203,248 | +0.15(+0.65%) |
Nov 17, 2017 | 22.54 | 22.57 | 22.54 | 22.55 | 3,460 | -0.01(-0.03%) |
Nov 16, 2017 | 22.39 | 22.60 | 22.39 | 22.56 | 1,633 | +0.28(+1.25%) |
Nov 15, 2017 | 22.27 | 22.33 | 22.25 | 22.28 | 6,139 | -0.11(-0.48%) |
Nov 14, 2017 | 22.31 | 22.38 | 22.31 | 22.38 | 4,092 | +0.06(+0.28%) |
Nov 13, 2017 | 22.20 | 22.33 | 22.12 | 22.32 | 2,810 | +0.05(+0.24%) |
Nov 10, 2017 | 22.18 | 22.30 | 22.18 | 22.27 | 17,069 | +0.01(+0.04%) |
Nov 09, 2017 | 22.29 | 22.37 | 22.18 | 22.26 | 8,165 | -0.15(-0.65%) |
Nov 08, 2017 | 22.31 | 22.42 | 22.31 | 22.40 | 3,182 | +0.08(+0.35%) |
Nov 07, 2017 | 22.51 | 22.51 | 22.31 | 22.33 | 3,518 | -0.16(-0.69%) |
Nov 06, 2017 | 22.46 | 22.48 | 22.44 | 22.48 | 5,585 | +0.06(+0.26%) |
Nov 03, 2017 | 22.49 | 22.49 | 22.40 | 22.42 | 2,929 | +0.04(+0.17%) |
Nov 02, 2017 | 22.36 | 22.43 | 22.31 | 22.38 | 1,505 | -0.01(-0.04%) |