Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.14 | 23.18 | 23.14 | 23.18 | 1,165 | -0.24(-1.02%) |
Jan 26, 2018 | 23.42 | 23.42 | 23.42 | 5 | +0.03(+0.14%) | |
Jan 25, 2018 | 23.26 | 23.38 | 23.26 | 23.38 | 793 | +0.34(+1.48%) |
Jan 24, 2018 | 23.06 | 23.07 | 23.04 | 23.04 | 4,103 | +0.08(+0.33%) |
Jan 22, 2018 | 22.97 | 22.97 | 22.97 | 8 | +0.07(+0.30%) | |
Jan 18, 2018 | 22.90 | 22.90 | 22.90 | 18 | -0.22(-0.97%) | |
Jan 17, 2018 | 23.10 | 23.12 | 22.95 | 23.12 | 1,809 | +0.24(+1.07%) |
Jan 16, 2018 | 23.08 | 22.87 | 22.88 | 314,373 | -0.20(-0.86%) | |
Jan 12, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.04(-0.15%) | |
Jan 11, 2018 | 23.17 | 23.17 | 23.11 | 23.11 | 974 | -0.11(-0.47%) |
Jan 10, 2018 | 23.18 | 23.22 | 23.18 | 23.22 | 3,239 | -0.18(-0.76%) |
Jan 09, 2018 | 23.53 | 23.54 | 23.40 | 23.40 | 8,989 | -0.22(-0.92%) |
Jan 08, 2018 | 23.21 | 23.62 | 23.21 | 23.62 | 2,084 | +0.18(+0.78%) |
Jan 05, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 725 | -0.00(-0.00%) |
Jan 04, 2018 | 23.70 | 23.74 | 23.43 | 23.44 | 7,265 | -0.23(-0.95%) |
Jan 03, 2018 | 23.82 | 23.82 | 23.66 | 23.66 | 3,542 | -0.13(-0.53%) |
Jan 02, 2018 | 23.96 | 23.79 | 23.79 | 1,299 | -0.17(-0.71%) | |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 345 | +0.13(+0.53%) |
Dec 27, 2017 | 23.84 | 23.86 | 23.75 | 23.85 | 4,102 | +0.05(+0.20%) |
Dec 26, 2017 | 24.71 | 24.71 | 23.80 | 23.80 | 1,592 | -0.11(-0.45%) |
Dec 22, 2017 | 24.17 | 24.17 | 23.86 | 23.91 | 3,495 | +0.13(+0.54%) |
Dec 21, 2017 | 23.80 | 24.30 | 23.78 | 23.78 | 11,353 | -0.40(-1.67%) |
Dec 20, 2017 | 24.18 | 24.18 | 24.18 | 24.18 | 492 | -0.35(-1.44%) |
Dec 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 739 | -0.22(-0.90%) |
Dec 18, 2017 | 24.79 | 24.79 | 24.76 | 24.76 | 1,131 | -0.18(-0.72%) |
Dec 15, 2017 | 24.92 | 24.94 | 24.90 | 24.94 | 2,554 | +0.05(+0.19%) |
Dec 14, 2017 | 24.92 | 24.92 | 24.89 | 24.89 | 689 | -0.02(-0.07%) |
Dec 13, 2017 | 25.02 | 25.02 | 24.95 | 24.91 | 2,046 | -0.00(-0.02%) |
Dec 12, 2017 | 25.04 | 25.05 | 24.91 | 24.91 | 277,731 | -0.22(-0.89%) |
Dec 11, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 357 | +0.22(+0.86%) |
Dec 08, 2017 | 25.07 | 25.16 | 24.79 | 24.92 | 8,370 | +0.14(+0.56%) |
Dec 07, 2017 | 24.94 | 25.04 | 24.72 | 24.79 | 2,093 | -0.28(-1.13%) |
Dec 06, 2017 | 24.96 | 25.07 | 24.96 | 25.07 | 720 | +0.19(+0.74%) |
Dec 05, 2017 | 24.88 | 24.97 | 24.85 | 24.88 | 28,998 | -0.57(-2.25%) |
Nov 30, 2017 | 25.46 | 25.46 | 25.46 | 1 | +0.06(+0.24%) | |
Nov 29, 2017 | 25.28 | 25.53 | 25.28 | 25.40 | 818 | +0.32(+1.26%) |
Nov 22, 2017 | 25.08 | 25.08 | 25.08 | 6 | -0.20(-0.80%) | |
Nov 16, 2017 | 25.29 | 25.29 | 25.29 | 48 | -0.32(-1.24%) | |
Nov 14, 2017 | 25.60 | 25.60 | 25.60 | 4 | +0.46(+1.85%) | |
Nov 13, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 1,048 | +0.22(+0.89%) |
Nov 10, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 454 | -0.17(-0.68%) |
Nov 08, 2017 | 25.09 | 25.09 | 25.09 | 0 | +0.34(+1.36%) |