Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.74 | 23.75 | 23.69 | 23.74 | 694,414 | +0.03(+0.11%) |
Jan 30, 2018 | 23.76 | 23.77 | 23.71 | 23.71 | 678,249 | -0.06(-0.25%) |
Jan 29, 2018 | 23.76 | 23.77 | 23.74 | 23.77 | 810,589 | -0.02(-0.07%) |
Jan 26, 2018 | 23.81 | 23.81 | 23.77 | 23.79 | 542,529 | -0.03(-0.14%) |
Jan 25, 2018 | 23.78 | 23.83 | 23.75 | 23.82 | 736,241 | +0.03(+0.14%) |
Jan 24, 2018 | 23.79 | 23.79 | 23.76 | 23.79 | 600,825 | -0.02(-0.10%) |
Jan 23, 2018 | 23.80 | 23.81 | 23.78 | 23.81 | 827,433 | +0.03(+0.14%) |
Jan 22, 2018 | 23.81 | 23.82 | 23.76 | 23.78 | 734,798 | -0.01(-0.04%) |
Jan 19, 2018 | 23.85 | 23.85 | 23.78 | 23.79 | 5,171,911 | -0.05(-0.21%) |
Jan 18, 2018 | 23.85 | 23.87 | 23.82 | 23.84 | 4,844,230 | -0.06(-0.24%) |
Jan 17, 2018 | 23.92 | 23.92 | 23.88 | 23.90 | 1,485,858 | -0.03(-0.14%) |
Jan 16, 2018 | 23.91 | 23.95 | 23.90 | 23.93 | 5,077,163 | +0.02(+0.07%) |
Jan 12, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.90 | 23.92 | 23.86 | 23.91 | 1,474,438 | +0.03(+0.11%) |
Jan 10, 2018 | 23.87 | 23.90 | 23.84 | 23.89 | 5,308,186 | -0.01(-0.03%) |
Jan 09, 2018 | 23.96 | 23.96 | 23.89 | 23.90 | 2,158,216 | -0.08(-0.31%) |
Jan 08, 2018 | 24.00 | 24.00 | 23.95 | 23.97 | 723,105 | +0.01(+0.04%) |
Jan 05, 2018 | 24.00 | 24.00 | 23.95 | 23.96 | 1,252,057 | -0.02(-0.07%) |
Jan 04, 2018 | 23.98 | 24.00 | 23.95 | 23.98 | 1,641,392 | +0.00(+0.00%) |
Jan 03, 2018 | 24.01 | 24.01 | 23.98 | 23.98 | 735,177 | -0.01(-0.05%) |
Jan 02, 2018 | 24.03 | 24.03 | 23.97 | 23.99 | 2,630,467 | -0.04(-0.16%) |
Dec 29, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.02 | 24.03 | 24.00 | 24.01 | 531,097 | -0.00(-0.02%) |
Dec 27, 2017 | 23.99 | 24.02 | 23.96 | 24.02 | 945,075 | +0.05(+0.23%) |
Dec 26, 2017 | 23.94 | 23.96 | 23.92 | 23.96 | 453,699 | +0.05(+0.21%) |
Dec 22, 2017 | 23.95 | 23.95 | 23.90 | 23.91 | 430,587 | +0.00(+0.00%) |
Dec 21, 2017 | 23.91 | 23.92 | 23.88 | 23.91 | 884,553 | +0.00(+0.00%) |
Dec 20, 2017 | 23.92 | 23.92 | 23.88 | 23.91 | 794,904 | -0.04(-0.17%) |
Dec 19, 2017 | 23.99 | 24.00 | 23.90 | 23.96 | 711,679 | -0.08(-0.32%) |
Dec 18, 2017 | 24.06 | 24.06 | 24.01 | 24.03 | 709,797 | -0.03(-0.10%) |
Dec 15, 2017 | 24.04 | 24.06 | 24.03 | 24.06 | 320,158 | +0.00(+0.02%) |
Dec 14, 2017 | 24.04 | 24.05 | 24.01 | 24.05 | 422,311 | +0.02(+0.07%) |
Dec 13, 2017 | 24.01 | 24.04 | 23.98 | 24.04 | 1,033,166 | +0.06(+0.24%) |
Dec 12, 2017 | 23.99 | 23.99 | 23.94 | 23.98 | 400,460 | +0.01(+0.04%) |
Dec 11, 2017 | 24.01 | 24.04 | 23.97 | 23.97 | 470,325 | -0.03(-0.10%) |
Dec 08, 2017 | 24.02 | 24.02 | 23.98 | 23.99 | 670,115 | -0.02(-0.07%) |
Dec 07, 2017 | 24.04 | 24.06 | 24.00 | 24.01 | 427,933 | -0.02(-0.10%) |
Dec 06, 2017 | 24.06 | 24.07 | 24.03 | 24.04 | 739,378 | +0.03(+0.14%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.96 | 24.00 | 2,425,643 | +0.01(+0.03%) |
Dec 04, 2017 | 23.97 | 24.00 | 23.95 | 23.99 | 622,032 | +0.03(+0.10%) |
Dec 01, 2017 | 23.93 | 24.02 | 23.91 | 23.97 | 1,058,040 | +0.04(+0.15%) |
Nov 30, 2017 | 23.95 | 23.96 | 23.91 | 23.93 | 518,061 | -0.03(-0.14%) |
Nov 29, 2017 | 23.97 | 23.97 | 23.94 | 23.96 | 817,562 | -0.04(-0.17%) |
Nov 28, 2017 | 24.02 | 24.03 | 23.99 | 24.01 | 566,550 | +0.01(+0.03%) |
Nov 27, 2017 | 24.01 | 24.01 | 23.98 | 24.00 | 452,711 | -0.02(-0.07%) |
Nov 24, 2017 | 24.01 | 24.01 | 23.98 | 24.01 | 93,808 | +0.00(+0.00%) |
Nov 22, 2017 | 23.98 | 24.02 | 23.97 | 24.01 | 726,551 | +0.07(+0.31%) |
Nov 21, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 667,057 | -0.02(-0.07%) |
Nov 20, 2017 | 23.95 | 23.96 | 23.93 | 23.96 | 597,976 | -0.01(-0.03%) |
Nov 17, 2017 | 23.93 | 23.97 | 23.93 | 23.96 | 540,226 | +0.02(+0.10%) |
Nov 16, 2017 | 23.95 | 23.96 | 23.93 | 23.94 | 274,022 | -0.03(-0.14%) |
Nov 15, 2017 | 23.96 | 23.98 | 23.91 | 23.97 | 305,765 | +0.06(+0.24%) |
Nov 14, 2017 | 23.90 | 23.92 | 23.89 | 23.91 | 411,721 | +0.02(+0.07%) |
Nov 13, 2017 | 23.91 | 23.91 | 23.89 | 23.90 | 284,862 | -0.01(-0.04%) |
Nov 10, 2017 | 23.94 | 23.96 | 23.91 | 23.91 | 344,036 | -0.09(-0.38%) |
Nov 09, 2017 | 23.98 | 24.01 | 23.96 | 24.00 | 554,277 | -0.02(-0.10%) |
Nov 08, 2017 | 24.02 | 24.03 | 23.98 | 24.02 | 586,068 | +0.00(+0.00%) |
Nov 07, 2017 | 24.02 | 24.04 | 23.99 | 24.02 | 515,530 | +0.00(+0.00%) |
Nov 06, 2017 | 24.01 | 24.03 | 24.00 | 24.02 | 290,764 | +0.03(+0.14%) |
Nov 03, 2017 | 23.97 | 24.01 | 23.97 | 23.99 | 198,514 | +0.01(+0.03%) |
Nov 02, 2017 | 23.97 | 23.99 | 23.94 | 23.98 | 460,047 | +0.04(+0.17%) |