Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.96 | 23.97 | 23.81 | 23.82 | 22,386 | -0.10(-0.42%) |
Jan 30, 2018 | 23.95 | 23.95 | 23.92 | 23.92 | 5,480 | -0.11(-0.46%) |
Jan 29, 2018 | 23.95 | 24.03 | 23.94 | 24.03 | 13,848 | +0.06(+0.25%) |
Jan 26, 2018 | 23.97 | 24.02 | 23.90 | 23.97 | 9,318 | -0.04(-0.17%) |
Jan 25, 2018 | 23.91 | 24.03 | 23.91 | 24.01 | 3,143 | +0.15(+0.63%) |
Jan 24, 2018 | 23.87 | 23.95 | 23.85 | 23.86 | 5,662 | -0.12(-0.50%) |
Jan 23, 2018 | 23.95 | 24.02 | 23.95 | 23.98 | 12,459 | +0.08(+0.33%) |
Jan 22, 2018 | 23.95 | 24.03 | 23.90 | 23.90 | 12,019 | -0.10(-0.42%) |
Jan 19, 2018 | 23.99 | 24.00 | 23.88 | 24.00 | 11,562 | +0.00(+0.00%) |
Jan 18, 2018 | 23.90 | 24.00 | 23.90 | 24.00 | 14,441 | +0.07(+0.29%) |
Jan 17, 2018 | 23.98 | 24.09 | 23.93 | 23.93 | 26,201 | -0.04(-0.17%) |
Jan 16, 2018 | 23.93 | 23.97 | 23.93 | 23.97 | 11,737 | +0.04(+0.17%) |
Jan 15, 2018 | 23.83 | 23.93 | 23.83 | 23.93 | 10,465 | +0.01(+0.04%) |
Jan 12, 2018 | 23.83 | 23.94 | 23.76 | 23.92 | 21,739 | +0.04(+0.17%) |
Jan 11, 2018 | 23.88 | 23.91 | 23.77 | 23.88 | 9,515 | +0.05(+0.21%) |
Jan 10, 2018 | 23.77 | 23.88 | 23.67 | 23.83 | 102,467 | +0.03(+0.13%) |
Jan 09, 2018 | 23.82 | 23.85 | 23.77 | 23.80 | 9,364 | -0.16(-0.67%) |
Jan 08, 2018 | 23.95 | 23.97 | 23.85 | 23.96 | 15,244 | +0.11(+0.46%) |
Jan 05, 2018 | 23.94 | 23.94 | 23.85 | 23.85 | 19,419 | -0.17(-0.71%) |
Jan 04, 2018 | 24.00 | 24.06 | 23.96 | 24.02 | 11,262 | +0.02(+0.08%) |
Jan 03, 2018 | 23.90 | 24.06 | 23.90 | 24.00 | 23,148 | +0.20(+0.84%) |
Jan 02, 2018 | 23.92 | 23.99 | 23.80 | 23.80 | 7,467 | -0.25(-1.04%) |
Dec 29, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.05(-0.21%) | |
Dec 28, 2017 | 24.09 | 24.10 | 24.05 | 24.10 | 7,536 | -0.39(-1.59%) |
Dec 27, 2017 | 24.31 | 24.49 | 24.31 | 24.49 | 8,181 | +0.23(+0.95%) |
Dec 22, 2017 | 24.30 | 24.33 | 24.25 | 24.26 | 10,555 | +0.00(+0.00%) |
Dec 21, 2017 | 24.16 | 24.34 | 24.16 | 24.26 | 17,500 | +0.01(+0.04%) |
Dec 20, 2017 | 24.21 | 24.27 | 24.18 | 24.25 | 59,738 | -0.06(-0.25%) |
Dec 19, 2017 | 24.45 | 24.48 | 24.27 | 24.31 | 22,161 | -0.17(-0.69%) |
Dec 18, 2017 | 24.56 | 24.61 | 24.48 | 24.48 | 7,022 | -0.18(-0.73%) |
Dec 15, 2017 | 24.54 | 24.69 | 24.50 | 24.66 | 5,682 | +0.24(+0.98%) |
Dec 14, 2017 | 24.47 | 24.51 | 24.42 | 24.42 | 15,638 | -0.08(-0.33%) |
Dec 13, 2017 | 24.45 | 24.50 | 24.42 | 24.50 | 8,736 | +0.05(+0.20%) |
Dec 12, 2017 | 24.38 | 24.50 | 24.38 | 24.45 | 9,575 | -0.01(-0.04%) |
Dec 11, 2017 | 24.44 | 24.47 | 24.41 | 24.46 | 7,378 | +0.09(+0.37%) |
Dec 08, 2017 | 24.44 | 24.44 | 24.32 | 24.37 | 10,380 | -0.08(-0.33%) |
Dec 07, 2017 | 24.45 | 24.45 | 24.36 | 24.45 | 6,539 | +0.04(+0.16%) |
Dec 06, 2017 | 24.42 | 24.45 | 24.41 | 24.41 | 6,482 | +0.04(+0.16%) |
Dec 05, 2017 | 24.25 | 24.37 | 24.25 | 24.37 | 5,410 | +0.10(+0.41%) |
Dec 04, 2017 | 24.23 | 24.33 | 24.22 | 24.27 | 8,881 | -0.07(-0.29%) |
Dec 01, 2017 | 24.15 | 24.34 | 24.09 | 24.34 | 11,198 | +0.14(+0.58%) |
Nov 30, 2017 | 24.20 | 24.24 | 24.12 | 24.20 | 3,702 | +0.09(+0.37%) |
Nov 29, 2017 | 24.14 | 24.17 | 24.14 | 24.11 | 8,882 | -0.17(-0.70%) |
Nov 28, 2017 | 24.18 | 24.28 | 24.18 | 24.28 | 10,029 | +0.16(+0.66%) |
Nov 27, 2017 | 24.13 | 24.21 | 24.10 | 24.12 | 5,238 | +0.05(+0.21%) |
Nov 24, 2017 | 24.05 | 24.08 | 24.05 | 24.07 | 13,518 | +0.01(+0.04%) |
Nov 23, 2017 | 24.06 | 24.10 | 24.03 | 24.06 | 1,886 | +0.05(+0.21%) |
Nov 22, 2017 | 24.08 | 24.10 | 24.01 | 24.01 | 14,185 | +0.05(+0.21%) |
Nov 21, 2017 | 24.00 | 24.05 | 23.97 | 23.96 | 16,134 | +0.06(+0.25%) |
Nov 20, 2017 | 23.91 | 23.96 | 23.84 | 23.90 | 10,038 | -0.08(-0.33%) |
Nov 17, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 8,636 | +0.00(+0.00%) |
Nov 16, 2017 | 23.95 | 23.98 | 23.89 | 23.98 | 8,035 | -0.07(-0.29%) |
Nov 15, 2017 | 24.13 | 24.13 | 24.03 | 24.05 | 11,356 | +0.10(+0.42%) |
Nov 14, 2017 | 23.87 | 23.97 | 23.87 | 23.95 | 14,402 | -0.04(-0.17%) |
Nov 13, 2017 | 23.92 | 23.99 | 23.91 | 23.99 | 3,448 | +0.05(+0.21%) |
Nov 10, 2017 | 23.97 | 23.97 | 23.85 | 23.94 | 6,507 | -0.07(-0.29%) |
Nov 09, 2017 | 24.02 | 24.02 | 23.95 | 24.01 | 12,610 | -0.09(-0.37%) |
Nov 08, 2017 | 24.19 | 24.19 | 24.06 | 24.10 | 4,455 | -0.03(-0.12%) |
Nov 07, 2017 | 24.09 | 24.21 | 24.09 | 24.13 | 2,981 | +0.11(+0.46%) |
Nov 06, 2017 | 24.02 | 24.06 | 23.99 | 24.02 | 18,843 | +0.04(+0.17%) |
Nov 03, 2017 | 23.93 | 23.99 | 23.93 | 23.98 | 3,364 | -0.03(-0.12%) |
Nov 02, 2017 | 23.92 | 24.01 | 23.92 | 24.01 | 12,634 | +0.15(+0.63%) |