Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.04 | 24.23 | 23.76 | 24.00 | 123,880 | +0.00(+0.00%) |
Jan 30, 2018 | 24.23 | 24.36 | 23.95 | 24.00 | 116,101 | -0.37(-1.51%) |
Jan 29, 2018 | 24.59 | 24.87 | 24.32 | 24.36 | 97,996 | -0.32(-1.31%) |
Jan 26, 2018 | 24.64 | 24.87 | 24.46 | 24.69 | 61,208 | +0.00(+0.00%) |
Jan 25, 2018 | 24.83 | 24.83 | 24.41 | 24.69 | 92,827 | +0.00(+0.00%) |
Jan 24, 2018 | 25.01 | 25.06 | 24.66 | 24.69 | 57,299 | -0.23(-0.93%) |
Jan 23, 2018 | 24.96 | 25.01 | 24.78 | 24.92 | 42,877 | +0.00(+0.00%) |
Jan 22, 2018 | 25.33 | 25.33 | 24.87 | 24.92 | 71,987 | -0.42(-1.64%) |
Jan 19, 2018 | 24.96 | 25.38 | 24.83 | 25.33 | 57,014 | +0.32(+1.29%) |
Jan 18, 2018 | 25.10 | 25.29 | 24.83 | 25.01 | 50,237 | -0.05(-0.18%) |
Jan 17, 2018 | 25.06 | 25.15 | 24.87 | 25.06 | 148,089 | +0.14(+0.56%) |
Jan 16, 2018 | 25.33 | 25.66 | 24.83 | 24.92 | 49,755 | -0.28(-1.10%) |
Jan 12, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.59 | 25.24 | 24.59 | 25.19 | 41,588 | +0.60(+2.44%) |
Jan 10, 2018 | 24.41 | 24.73 | 24.18 | 24.59 | 146,153 | +0.14(+0.57%) |
Jan 09, 2018 | 24.69 | 24.69 | 24.46 | 24.46 | 44,590 | -0.18(-0.75%) |
Jan 08, 2018 | 24.36 | 24.80 | 24.04 | 24.64 | 57,358 | +0.28(+1.14%) |
Jan 05, 2018 | 24.64 | 24.71 | 24.20 | 24.36 | 77,688 | -0.23(-0.94%) |
Jan 04, 2018 | 24.83 | 24.85 | 24.55 | 24.59 | 100,930 | -0.09(-0.37%) |
Jan 03, 2018 | 25.79 | 26.07 | 24.59 | 24.69 | 140,697 | -1.06(-4.12%) |
Jan 02, 2018 | 25.33 | 25.89 | 25.30 | 25.75 | 82,881 | +0.51(+2.01%) |
Dec 29, 2017 | 25.24 | 25.24 | 25.24 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 24.96 | 25.16 | 24.92 | 25.10 | 35,242 | +0.18(+0.74%) |
Dec 27, 2017 | 25.15 | 25.24 | 24.87 | 24.92 | 58,295 | -0.28(-1.10%) |
Dec 26, 2017 | 25.19 | 25.38 | 24.99 | 25.19 | 30,576 | -0.09(-0.37%) |
Dec 22, 2017 | 25.89 | 25.89 | 25.10 | 25.29 | 58,118 | -0.55(-2.14%) |
Dec 21, 2017 | 25.75 | 26.03 | 25.75 | 25.84 | 42,704 | +0.14(+0.54%) |
Dec 20, 2017 | 25.84 | 26.07 | 25.61 | 25.70 | 46,360 | +0.00(+0.00%) |
Dec 19, 2017 | 26.76 | 26.81 | 25.61 | 25.70 | 71,517 | -1.02(-3.80%) |
Dec 18, 2017 | 26.21 | 26.72 | 26.07 | 26.72 | 72,645 | +0.69(+2.66%) |
Dec 15, 2017 | 25.47 | 26.16 | 25.47 | 26.03 | 520,064 | +0.69(+2.73%) |
Dec 14, 2017 | 25.56 | 25.68 | 25.24 | 25.33 | 79,981 | -0.28(-1.08%) |
Dec 13, 2017 | 25.43 | 25.89 | 25.43 | 25.61 | 55,902 | +0.28(+1.09%) |
Dec 12, 2017 | 25.84 | 25.89 | 25.33 | 25.33 | 107,953 | -0.42(-1.61%) |
Dec 11, 2017 | 25.66 | 25.84 | 25.52 | 25.75 | 55,599 | +0.09(+0.36%) |
Dec 08, 2017 | 25.98 | 26.03 | 25.66 | 25.66 | 50,659 | +0.00(+0.00%) |
Dec 07, 2017 | 25.98 | 26.30 | 25.84 | 53,582 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.44 | 26.53 | 25.93 | 26.03 | 41,610 | -0.37(-1.40%) |
Dec 05, 2017 | 26.90 | 26.99 | 26.33 | 26.39 | 67,172 | -0.42(-1.55%) |
Dec 04, 2017 | 26.81 | 27.27 | 26.81 | 26.81 | 62,546 | +0.23(+0.87%) |
Dec 01, 2017 | 26.12 | 26.76 | 25.84 | 26.58 | 177,467 | +0.65(+2.49%) |
Nov 30, 2017 | 26.67 | 26.68 | 25.47 | 25.93 | 154,141 | -0.69(-2.60%) |
Nov 29, 2017 | 26.21 | 26.76 | 26.21 | 26.63 | 73,578 | +0.51(+1.94%) |
Nov 28, 2017 | 25.75 | 26.26 | 25.61 | 26.12 | 70,442 | +0.37(+1.43%) |
Nov 27, 2017 | 25.66 | 25.89 | 25.61 | 25.75 | 47,730 | +0.09(+0.36%) |
Nov 24, 2017 | 25.79 | 25.79 | 25.15 | 25.66 | 43,720 | -0.07(-0.27%) |
Nov 22, 2017 | 25.82 | 25.96 | 25.63 | 25.73 | 44,016 | -0.05(-0.18%) |
Nov 21, 2017 | 25.59 | 25.82 | 25.45 | 25.77 | 76,975 | +0.41(+1.63%) |
Nov 20, 2017 | 25.17 | 25.59 | 24.92 | 25.36 | 86,406 | +0.00(+0.00%) |
Nov 17, 2017 | 24.90 | 25.45 | 24.85 | 25.36 | 71,873 | +0.32(+1.28%) |
Nov 16, 2017 | 24.90 | 25.27 | 24.85 | 25.04 | 62,228 | +0.23(+0.93%) |
Nov 15, 2017 | 24.85 | 25.04 | 24.71 | 24.81 | 48,562 | -0.23(-0.92%) |
Nov 14, 2017 | 24.35 | 25.08 | 24.35 | 25.04 | 52,378 | +0.64(+2.64%) |
Nov 13, 2017 | 24.21 | 24.49 | 23.98 | 24.39 | 62,450 | +0.14(+0.57%) |
Nov 10, 2017 | 24.44 | 24.71 | 24.16 | 24.26 | 88,251 | -0.32(-1.31%) |
Nov 09, 2017 | 24.16 | 24.62 | 24.16 | 24.58 | 76,773 | +0.18(+0.75%) |
Nov 08, 2017 | 24.16 | 24.46 | 24.07 | 24.39 | 82,875 | +0.05(+0.19%) |
Nov 07, 2017 | 24.44 | 24.49 | 23.98 | 24.35 | 144,034 | -0.14(-0.56%) |
Nov 06, 2017 | 24.26 | 24.90 | 24.26 | 24.49 | 94,938 | +0.14(+0.57%) |
Nov 03, 2017 | 24.67 | 24.67 | 24.30 | 24.35 | 55,504 | -0.37(-1.49%) |
Nov 02, 2017 | 24.62 | 24.90 | 24.30 | 24.71 | 75,123 | +0.09(+0.37%) |