Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.08 | 25.08 | 24.93 | 24.97 | 15,264 | +0.05(+0.20%) |
Jan 30, 2018 | 24.96 | 24.96 | 24.91 | 24.92 | 5,850 | -0.10(-0.38%) |
Jan 29, 2018 | 24.98 | 25.03 | 24.98 | 25.02 | 16,935 | -0.03(-0.12%) |
Jan 26, 2018 | 25.05 | 25.06 | 25.04 | 25.05 | 3,018 | +0.02(+0.09%) |
Jan 25, 2018 | 25.05 | 25.05 | 25.01 | 25.02 | 6,374 | -0.00(-0.02%) |
Jan 24, 2018 | 25.06 | 25.07 | 25.02 | 25.03 | 3,112 | +0.02(+0.06%) |
Jan 23, 2018 | 24.99 | 25.01 | 24.99 | 25.01 | 4,094 | +0.03(+0.14%) |
Jan 22, 2018 | 24.93 | 24.98 | 24.93 | 24.98 | 7,324 | +0.05(+0.22%) |
Jan 19, 2018 | 24.94 | 24.96 | 24.92 | 24.92 | 4,955 | +0.01(+0.04%) |
Jan 18, 2018 | 24.93 | 24.93 | 24.91 | 24.91 | 2,225 | -0.00(-0.01%) |
Jan 17, 2018 | 24.91 | 24.94 | 24.89 | 24.92 | 22,478 | +0.00(+0.01%) |
Jan 16, 2018 | 24.94 | 24.94 | 24.90 | 24.92 | 10,916 | +0.05(+0.18%) |
Jan 11, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.06(+0.23%) | |
Jan 10, 2018 | 24.83 | 24.81 | 3,583 | +0.02(+0.06%) | ||
Jan 09, 2018 | 24.83 | 24.83 | 24.80 | 24.80 | 694 | +0.00(+0.00%) |
Jan 08, 2018 | 24.81 | 24.81 | 24.79 | 24.80 | 690 | +0.07(+0.29%) |
Jan 04, 2018 | 24.73 | 24.73 | 24.73 | 121 | -0.05(-0.19%) | |
Jan 03, 2018 | 24.85 | 24.85 | 24.77 | 24.77 | 12,664 | +0.02(+0.08%) |
Jan 02, 2018 | 24.69 | 24.72 | 24.75 | 1,518 | +0.06(+0.25%) | |
Dec 28, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.03(-0.12%) | |
Dec 27, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 584 | +0.02(+0.06%) |
Dec 22, 2017 | 24.71 | 24.71 | 24.71 | 24 | +0.01(+0.03%) | |
Dec 21, 2017 | 24.73 | 24.73 | 24.70 | 24.70 | 1,624 | +0.02(+0.09%) |
Dec 20, 2017 | 24.65 | 24.69 | 24.64 | 24.68 | 1,938 | -0.04(-0.16%) |
Dec 19, 2017 | 24.72 | 24.76 | 24.71 | 24.72 | 4,216 | -0.07(-0.27%) |
Dec 18, 2017 | 24.78 | 24.78 | 24.78 | 24.78 | 601 | +0.08(+0.31%) |
Dec 15, 2017 | 24.68 | 24.72 | 24.68 | 24.71 | 2,143 | +0.06(+0.23%) |
Dec 14, 2017 | 24.68 | 24.70 | 24.63 | 24.65 | 5,907 | -0.10(-0.39%) |
Dec 13, 2017 | 24.71 | 24.75 | 24.71 | 24.75 | 573 | +0.12(+0.47%) |
Dec 12, 2017 | 24.66 | 24.66 | 24.63 | 24.63 | 886 | -0.10(-0.39%) |
Dec 11, 2017 | 24.63 | 24.73 | 24.61 | 24.73 | 5,093 | +0.11(+0.47%) |
Dec 08, 2017 | 24.63 | 24.63 | 24.62 | 24.62 | 1,908 | +0.01(+0.03%) |
Dec 07, 2017 | 24.65 | 24.65 | 24.61 | 24.61 | 549 | +0.00(+0.02%) |
Dec 06, 2017 | 24.56 | 24.66 | 24.56 | 24.60 | 1,862 | -0.03(-0.14%) |
Dec 05, 2017 | 24.73 | 24.73 | 24.60 | 24.64 | 2,762 | -0.04(-0.15%) |
Dec 04, 2017 | 24.70 | 24.70 | 24.67 | 24.67 | 1,863 | -0.01(-0.03%) |
Dec 01, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 221 | -0.00(-0.01%) |
Nov 30, 2017 | 24.67 | 24.70 | 24.67 | 24.68 | 1,453 | +0.00(+0.01%) |
Nov 29, 2017 | 24.66 | 24.68 | 24.66 | 24.68 | 448 | -0.01(-0.03%) |
Nov 28, 2017 | 24.64 | 24.69 | 24.64 | 24.69 | 224 | -0.05(-0.22%) |
Nov 27, 2017 | 24.75 | 24.75 | 24.67 | 24.74 | 932 | +0.08(+0.33%) |
Nov 24, 2017 | 24.69 | 24.69 | 24.66 | 24.66 | 224 | +0.05(+0.21%) |
Nov 21, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 12 | +0.02(+0.10%) |
Nov 20, 2017 | 24.61 | 24.61 | 24.55 | 24.58 | 2,065 | -0.01(-0.02%) |
Nov 17, 2017 | 24.59 | 24.59 | 24.59 | 24.59 | 679 | +0.01(+0.05%) |
Nov 16, 2017 | 24.57 | 24.60 | 24.54 | 24.58 | 1,368 | +0.03(+0.14%) |
Nov 15, 2017 | 24.44 | 24.54 | 24.44 | 24.54 | 14,769 | -0.01(-0.03%) |
Nov 13, 2017 | 24.55 | 24.55 | 24.55 | 1 | +0.02(+0.09%) | |
Nov 10, 2017 | 24.53 | 24.53 | 24.51 | 24.53 | 383 | -0.01(-0.05%) |
Nov 08, 2017 | 24.54 | 24.54 | 24.54 | 0 | +0.01(+0.05%) | |
Nov 07, 2017 | 24.50 | 24.53 | 24.50 | 24.53 | 496 | -0.02(-0.08%) |
Nov 06, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 442 | +0.03(+0.12%) |
Nov 03, 2017 | 24.50 | 24.53 | 24.50 | 24.52 | 5,151 | -0.00(-0.02%) |
Nov 02, 2017 | 24.51 | 24.53 | 24.51 | 24.52 | 1,271 | +0.02(+0.10%) |