Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.05 | 23.09 | 23.05 | 23.09 | 1,169 | -0.24(-1.02%) |
Jan 26, 2018 | 23.33 | 23.33 | 23.33 | 5 | +0.03(+0.14%) | |
Jan 25, 2018 | 23.17 | 23.30 | 23.17 | 23.30 | 796 | +0.34(+1.48%) |
Jan 24, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,118 | +0.08(+0.33%) |
Jan 22, 2018 | 22.88 | 22.88 | 22.88 | 8 | +0.07(+0.30%) | |
Jan 18, 2018 | 22.81 | 22.81 | 22.81 | 18 | -0.22(-0.97%) | |
Jan 17, 2018 | 23.02 | 23.04 | 22.86 | 23.04 | 1,815 | +0.24(+1.07%) |
Jan 16, 2018 | 22.99 | 22.78 | 22.79 | 315,529 | -0.20(-0.86%) | |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.04(-0.15%) | |
Jan 11, 2018 | 23.09 | 23.09 | 23.03 | 23.03 | 978 | -0.11(-0.47%) |
Jan 10, 2018 | 23.10 | 23.14 | 23.10 | 23.14 | 3,251 | -0.18(-0.76%) |
Jan 09, 2018 | 23.44 | 23.45 | 23.31 | 23.31 | 9,022 | -0.22(-0.92%) |
Jan 08, 2018 | 23.12 | 23.53 | 23.12 | 23.53 | 2,092 | +0.18(+0.78%) |
Jan 05, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 728 | -0.00(-0.00%) |
Jan 04, 2018 | 23.62 | 23.65 | 23.35 | 23.35 | 7,291 | -0.22(-0.95%) |
Jan 03, 2018 | 23.73 | 23.73 | 23.57 | 23.57 | 3,555 | -0.12(-0.53%) |
Jan 02, 2018 | 23.87 | 23.70 | 23.70 | 1,304 | -0.17(-0.71%) | |
Dec 29, 2017 | 23.87 | 23.87 | 23.87 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 346 | +0.13(+0.53%) |
Dec 27, 2017 | 23.75 | 23.77 | 23.66 | 23.76 | 4,117 | +0.05(+0.20%) |
Dec 26, 2017 | 24.62 | 24.62 | 23.71 | 23.71 | 1,597 | -0.11(-0.45%) |
Dec 22, 2017 | 24.08 | 24.08 | 23.77 | 23.82 | 3,507 | +0.13(+0.54%) |
Dec 21, 2017 | 23.71 | 24.21 | 23.69 | 23.69 | 11,394 | -0.40(-1.67%) |
Dec 20, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 494 | -0.35(-1.44%) |
Dec 19, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 742 | -0.22(-0.90%) |
Dec 18, 2017 | 24.70 | 24.70 | 24.67 | 24.67 | 1,135 | -0.18(-0.73%) |
Dec 15, 2017 | 24.83 | 24.85 | 24.81 | 24.85 | 2,563 | +0.05(+0.19%) |
Dec 14, 2017 | 24.83 | 24.83 | 24.80 | 24.80 | 692 | -0.02(-0.07%) |
Dec 13, 2017 | 24.93 | 24.93 | 24.86 | 24.82 | 2,054 | -0.00(-0.02%) |
Dec 12, 2017 | 24.95 | 24.96 | 24.82 | 24.82 | 278,753 | -0.22(-0.89%) |
Dec 11, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 359 | +0.21(+0.86%) |
Dec 08, 2017 | 24.98 | 25.07 | 24.70 | 24.83 | 8,400 | +0.14(+0.56%) |
Dec 07, 2017 | 24.85 | 24.94 | 24.63 | 24.69 | 2,100 | -0.28(-1.13%) |
Dec 06, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 722 | +0.18(+0.74%) |
Dec 05, 2017 | 24.79 | 24.88 | 24.75 | 24.79 | 29,104 | -0.57(-2.25%) |
Nov 30, 2017 | 25.36 | 25.36 | 25.36 | 1 | +0.06(+0.24%) | |
Nov 29, 2017 | 25.18 | 25.43 | 25.18 | 25.30 | 821 | +0.31(+1.26%) |
Nov 22, 2017 | 24.99 | 24.99 | 24.99 | 6 | -0.20(-0.80%) | |
Nov 16, 2017 | 25.19 | 25.19 | 25.19 | 48 | -0.32(-1.24%) | |
Nov 14, 2017 | 25.51 | 25.51 | 25.51 | 4 | +0.46(+1.85%) | |
Nov 13, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 1,052 | +0.22(+0.89%) |
Nov 10, 2017 | 24.83 | 24.83 | 24.83 | 24.83 | 455 | -0.17(-0.68%) |
Nov 08, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.33(+1.36%) |