Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.14 | 25.15 | 25.12 | 25.12 | 3,060 | -0.03(-0.12%) |
Jan 30, 2018 | 25.22 | 25.22 | 25.14 | 25.15 | 1,312 | -0.51(-1.99%) |
Jan 29, 2018 | 25.94 | 25.94 | 25.66 | 25.66 | 353 | -0.34(-1.31%) |
Jan 26, 2018 | 25.80 | 26.00 | 25.80 | 26.00 | 2,096 | +0.05(+0.19%) |
Jan 25, 2018 | 26.05 | 26.09 | 25.88 | 25.95 | 7,980 | -0.12(-0.46%) |
Jan 24, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 553 | -0.07(-0.27%) |
Jan 23, 2018 | 26.06 | 26.14 | 26.05 | 26.14 | 1,566 | +0.16(+0.62%) |
Jan 22, 2018 | 26.00 | 26.01 | 25.79 | 25.98 | 18,486 | +0.60(+2.36%) |
Jan 19, 2018 | 25.37 | 25.40 | 25.37 | 25.38 | 2,679 | -0.05(-0.20%) |
Jan 18, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 330 | -0.31(-1.20%) |
Jan 16, 2018 | 25.74 | 25.74 | 25.74 | 49 | +0.02(+0.10%) | |
Jan 12, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.12(-0.48%) | |
Jan 11, 2018 | 25.75 | 25.84 | 25.75 | 25.84 | 1,146 | +0.49(+1.93%) |
Jan 10, 2018 | 25.23 | 25.39 | 25.22 | 25.35 | 1,201 | +0.13(+0.53%) |
Jan 09, 2018 | 26.25 | 26.25 | 25.12 | 25.22 | 4,841 | +0.10(+0.40%) |
Jan 08, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 317 | +0.03(+0.11%) |
Jan 05, 2018 | 25.04 | 25.12 | 24.89 | 25.09 | 2,998 | -0.15(-0.60%) |
Jan 04, 2018 | 24.90 | 25.26 | 24.90 | 25.24 | 6,790 | +0.16(+0.64%) |
Jan 03, 2018 | 25.03 | 25.08 | 25.03 | 25.08 | 1,649 | +1.00(+4.15%) |
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 171 | -0.19(-0.78%) | |
Dec 28, 2017 | 24.25 | 24.27 | 24.21 | 24.27 | 1,391 | +0.06(+0.25%) |
Dec 26, 2017 | 24.21 | 24.21 | 24.21 | 97 | +0.11(+0.46%) | |
Dec 22, 2017 | 24.08 | 24.10 | 24.08 | 24.10 | 625 | +0.18(+0.75%) |
Dec 21, 2017 | 24.03 | 24.17 | 23.92 | 23.92 | 4,579 | +0.14(+0.59%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.78 | 23.78 | 1,196 | -0.29(-1.22%) |
Dec 19, 2017 | 24.02 | 24.07 | 24.02 | 24.07 | 569 | -0.41(-1.66%) |
Dec 18, 2017 | 24.45 | 24.48 | 24.42 | 24.48 | 858 | +0.34(+1.41%) |
Dec 15, 2017 | 24.21 | 24.21 | 24.08 | 24.14 | 565 | -0.28(-1.15%) |
Dec 14, 2017 | 24.32 | 24.59 | 24.32 | 24.42 | 4,230 | +0.21(+0.86%) |
Dec 13, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 165 | -0.09(-0.36%) |
Dec 12, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 713 | +0.15(+0.62%) |
Dec 11, 2017 | 24.00 | 24.15 | 23.94 | 24.15 | 875 | +0.34(+1.45%) |
Dec 08, 2017 | 23.73 | 23.81 | 23.73 | 23.80 | 1,978 | +0.50(+2.17%) |
Dec 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.01(+0.05%) |
Dec 06, 2017 | 23.33 | 23.33 | 23.11 | 23.29 | 1,521 | -0.18(-0.77%) |
Dec 05, 2017 | 23.57 | 23.57 | 23.47 | 23.47 | 825 | -0.35(-1.48%) |
Dec 04, 2017 | 23.85 | 23.85 | 23.72 | 23.82 | 700 | +0.02(+0.10%) |
Dec 01, 2017 | 23.75 | 23.80 | 23.75 | 23.80 | 969 | +0.31(+1.32%) |
Nov 30, 2017 | 22.95 | 23.49 | 22.89 | 23.49 | 3,793 | +0.89(+3.94%) |
Nov 29, 2017 | 22.53 | 22.60 | 22.53 | 22.60 | 340 | -0.37(-1.61%) |
Nov 28, 2017 | 22.63 | 23.01 | 22.63 | 22.97 | 969 | -0.15(-0.65%) |
Nov 27, 2017 | 22.62 | 23.25 | 22.62 | 23.12 | 704 | -0.11(-0.47%) |
Nov 24, 2017 | 23.22 | 23.24 | 23.22 | 23.23 | 460 | -0.09(-0.39%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.29 | 23.32 | 725 | +0.26(+1.13%) |
Nov 21, 2017 | 23.32 | 23.33 | 23.05 | 23.06 | 1,515 | -0.27(-1.17%) |
Nov 20, 2017 | 23.21 | 23.34 | 23.21 | 23.33 | 797 | -0.04(-0.16%) |
Nov 17, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 101 | +0.17(+0.73%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.20 | 23.20 | 1,500 | -0.07(-0.30%) |
Nov 15, 2017 | 23.18 | 23.27 | 23.18 | 23.27 | 412 | -0.08(-0.34%) |
Nov 13, 2017 | 23.35 | 23.35 | 23.35 | 72 | -0.43(-1.81%) | |
Nov 09, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Nov 08, 2017 | 23.62 | 24.22 | 23.62 | 23.86 | 5,318 | -0.42(-1.73%) |
Nov 07, 2017 | 23.90 | 24.31 | 23.90 | 24.28 | 6,326 | +0.53(+2.23%) |
Nov 06, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 172 | +0.03(+0.13%) |