Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 23.25 | 23.25 | 23.25 | 89 | -0.08(-0.34%) | |
Jan 29, 2018 | 23.28 | 23.34 | 23.28 | 23.33 | 4,455 | -0.04(-0.17%) |
Jan 26, 2018 | 23.45 | 23.45 | 23.37 | 23.37 | 2,623 | +0.02(+0.09%) |
Jan 24, 2018 | 23.35 | 23.35 | 23.35 | 366 | +0.02(+0.09%) | |
Jan 23, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 271 | +0.05(+0.21%) |
Jan 22, 2018 | 23.27 | 23.28 | 23.27 | 23.28 | 941 | -0.04(-0.17%) |
Jan 19, 2018 | 23.39 | 23.39 | 23.30 | 23.32 | 15,863 | -0.05(-0.21%) |
Jan 18, 2018 | 23.45 | 23.45 | 23.37 | 23.37 | 3,961 | -0.07(-0.30%) |
Jan 17, 2018 | 23.52 | 23.52 | 23.44 | 23.44 | 2,571 | -0.08(-0.34%) |
Jan 16, 2018 | 23.59 | 23.59 | 23.50 | 23.52 | 704,422 | -0.23(-0.97%) |
Jan 15, 2018 | 23.59 | 23.75 | 23.59 | 23.75 | 17,898 | +0.25(+1.06%) |
Jan 12, 2018 | 23.51 | 23.51 | 23.50 | 23.50 | 6,189 | +0.00(+0.00%) |
Jan 11, 2018 | 23.45 | 23.51 | 23.45 | 23.50 | 3,247 | +0.07(+0.30%) |
Jan 09, 2018 | 23.43 | 23.43 | 23.43 | 344 | -0.10(-0.42%) | |
Jan 08, 2018 | 23.61 | 23.61 | 23.49 | 23.53 | 1,813 | +0.01(+0.04%) |
Jan 05, 2018 | 23.54 | 23.54 | 23.50 | 23.52 | 5,055 | -0.01(-0.04%) |
Jan 04, 2018 | 23.53 | 23.54 | 23.53 | 23.53 | 3,333 | -0.07(-0.30%) |
Jan 03, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 355 | +0.14(+0.60%) |
Jan 02, 2018 | 23.56 | 23.56 | 23.46 | 23.46 | 2,331 | -0.23(-0.97%) |
Dec 27, 2017 | 23.69 | 23.69 | 23.69 | 0 | +0.14(+0.59%) | |
Dec 22, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 3,113 | +0.03(+0.13%) |
Dec 21, 2017 | 23.47 | 23.52 | 23.47 | 23.52 | 3,103 | +0.05(+0.21%) |
Dec 20, 2017 | 23.48 | 23.48 | 23.47 | 23.47 | 1,695 | -0.05(-0.21%) |
Dec 19, 2017 | 23.62 | 23.62 | 23.50 | 23.52 | 7,031 | -0.13(-0.55%) |
Dec 18, 2017 | 23.74 | 23.74 | 23.65 | 23.65 | 1,443 | -0.05(-0.21%) |
Dec 15, 2017 | 23.68 | 23.70 | 23.67 | 23.70 | 4,403 | +0.03(+0.13%) |
Dec 14, 2017 | 23.62 | 23.68 | 23.62 | 23.67 | 1,068 | +0.01(+0.04%) |
Dec 13, 2017 | 23.60 | 23.66 | 23.59 | 23.66 | 1,440 | +0.14(+0.60%) |
Dec 12, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 517 | -0.06(-0.25%) |
Dec 11, 2017 | 23.61 | 23.61 | 23.58 | 23.58 | 1,953 | +0.01(+0.04%) |
Dec 08, 2017 | 23.53 | 23.57 | 23.53 | 23.57 | 9,271 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.68 | 23.57 | 23.57 | 6,100 | -0.07(-0.30%) |
Dec 06, 2017 | 23.68 | 23.68 | 23.64 | 23.64 | 3,474 | +0.06(+0.25%) |
Dec 05, 2017 | 23.58 | 23.58 | 23.54 | 23.58 | 3,057 | +0.03(+0.13%) |
Dec 04, 2017 | 23.55 | 23.55 | 23.51 | 23.55 | 700 | +0.01(+0.04%) |
Dec 01, 2017 | 23.54 | 23.54 | 23.52 | 23.54 | 2,943 | +0.07(+0.30%) |
Nov 30, 2017 | 23.48 | 23.48 | 23.41 | 23.47 | 4,138 | -0.01(-0.04%) |
Nov 29, 2017 | 23.44 | 23.48 | 23.44 | 23.48 | 1,600 | -0.08(-0.34%) |
Nov 28, 2017 | 23.55 | 23.56 | 23.55 | 23.56 | 738 | +0.04(+0.17%) |
Nov 27, 2017 | 23.55 | 23.55 | 23.52 | 23.52 | 3,159 | -0.09(-0.38%) |
Nov 24, 2017 | 23.50 | 23.61 | 23.50 | 23.61 | 2,299 | +0.07(+0.30%) |
Nov 23, 2017 | 23.50 | 23.54 | 23.50 | 23.54 | 3,975 | -0.03(-0.13%) |
Nov 22, 2017 | 23.51 | 23.57 | 23.51 | 23.57 | 4,898 | +0.04(+0.17%) |
Nov 21, 2017 | 23.53 | 23.54 | 23.51 | 23.53 | 3,431 | +0.07(+0.30%) |
Nov 20, 2017 | 23.48 | 23.49 | 23.46 | 23.46 | 18,281 | +0.01(+0.04%) |
Nov 17, 2017 | 23.44 | 23.48 | 23.44 | 23.45 | 2,035 | +0.02(+0.09%) |
Nov 16, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 4,835 | -0.02(-0.09%) |
Nov 15, 2017 | 23.40 | 23.45 | 23.36 | 23.45 | 1,665 | +0.10(+0.43%) |
Nov 14, 2017 | 23.37 | 23.37 | 23.35 | 23.35 | 33,262 | +0.01(+0.04%) |
Nov 13, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 1,007 | -0.02(-0.09%) |
Nov 10, 2017 | 23.42 | 23.42 | 23.34 | 23.36 | 6,311 | -0.13(-0.55%) |
Nov 09, 2017 | 23.56 | 23.56 | 23.48 | 23.49 | 4,533 | -0.06(-0.25%) |
Nov 08, 2017 | 23.58 | 23.58 | 23.55 | 23.55 | 1,015 | -0.02(-0.08%) |
Nov 07, 2017 | 23.56 | 23.57 | 23.55 | 23.57 | 3,209 | -0.03(-0.13%) |
Nov 06, 2017 | 23.65 | 23.65 | 23.58 | 23.60 | 843 | +0.00(+0.00%) |
Nov 03, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | +0.05(+0.21%) |
Nov 02, 2017 | 23.56 | 23.57 | 23.55 | 23.55 | 2,552 | -0.01(-0.04%) |