Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.65 | 23.82 | 23.65 | 23.78 | 9,690 | +0.06(+0.26%) |
Jan 30, 2018 | 23.80 | 23.83 | 23.71 | 23.72 | 11,019 | -0.12(-0.48%) |
Jan 29, 2018 | 23.88 | 23.88 | 23.82 | 23.83 | 5,824 | -0.06(-0.26%) |
Jan 26, 2018 | 23.84 | 23.89 | 23.82 | 23.89 | 8,284 | +0.04(+0.15%) |
Jan 25, 2018 | 23.81 | 23.86 | 23.79 | 23.86 | 8,621 | +0.02(+0.07%) |
Jan 24, 2018 | 23.84 | 23.88 | 23.81 | 23.84 | 15,928 | -0.01(-0.04%) |
Jan 23, 2018 | 23.84 | 23.85 | 23.78 | 23.85 | 10,711 | +0.03(+0.11%) |
Jan 22, 2018 | 23.75 | 23.82 | 23.75 | 23.82 | 10,573 | +0.04(+0.19%) |
Jan 19, 2018 | 23.74 | 23.79 | 23.74 | 23.78 | 7,934 | -0.02(-0.10%) |
Jan 18, 2018 | 23.79 | 23.80 | 23.79 | 23.80 | 1,676 | -0.03(-0.12%) |
Jan 17, 2018 | 23.71 | 23.83 | 23.69 | 23.83 | 21,192 | +0.06(+0.26%) |
Jan 16, 2018 | 23.74 | 23.79 | 23.73 | 23.77 | 8,805 | -0.15(-0.63%) |
Jan 12, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.68 | 23.72 | 23.68 | 23.69 | 16,239 | -0.04(-0.19%) |
Jan 10, 2018 | 23.64 | 23.79 | 23.64 | 23.73 | 16,804 | +0.05(+0.22%) |
Jan 09, 2018 | 23.41 | 23.71 | 23.36 | 23.68 | 36,610 | +0.20(+0.86%) |
Jan 08, 2018 | 23.34 | 23.51 | 23.18 | 23.48 | 51,429 | +0.19(+0.81%) |
Jan 05, 2018 | 23.31 | 23.39 | 23.29 | 23.29 | 17,141 | +0.04(+0.15%) |
Jan 04, 2018 | 23.31 | 23.33 | 23.20 | 23.26 | 3,597 | +0.09(+0.38%) |
Jan 03, 2018 | 23.21 | 23.24 | 23.17 | 23.17 | 9,190 | +0.09(+0.38%) |
Jan 02, 2018 | 23.26 | 23.26 | 23.07 | 23.08 | 5,369 | -0.02(-0.08%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.35 | 23.40 | 23.34 | 23.40 | 8,124 | -0.06(-0.26%) |
Dec 27, 2017 | 23.45 | 23.51 | 23.45 | 23.46 | 7,622 | +0.04(+0.19%) |
Dec 26, 2017 | 23.41 | 23.59 | 23.41 | 23.41 | 6,449 | -0.04(-0.19%) |
Dec 22, 2017 | 23.41 | 23.46 | 23.38 | 23.46 | 54,178 | -0.03(-0.11%) |
Dec 21, 2017 | 23.37 | 23.72 | 23.30 | 23.48 | 50,825 | +0.11(+0.49%) |
Dec 20, 2017 | 23.38 | 23.41 | 23.37 | 23.37 | 2,032 | -0.04(-0.19%) |
Dec 19, 2017 | 23.39 | 23.43 | 23.39 | 23.41 | 2,978 | -0.02(-0.10%) |
Dec 18, 2017 | 23.38 | 23.44 | 23.38 | 23.44 | 2,393 | +0.07(+0.28%) |
Dec 15, 2017 | 23.34 | 23.45 | 23.34 | 23.37 | 26,006 | +0.03(+0.11%) |
Dec 14, 2017 | 23.20 | 23.70 | 23.20 | 23.34 | 3,103 | -0.02(-0.08%) |
Dec 13, 2017 | 23.16 | 23.53 | 23.16 | 23.36 | 10,887 | +0.06(+0.26%) |
Dec 12, 2017 | 23.35 | 23.35 | 23.24 | 23.30 | 109,100 | +0.06(+0.25%) |
Dec 11, 2017 | 23.22 | 23.24 | 23.22 | 23.24 | 3,829 | +0.07(+0.31%) |
Dec 08, 2017 | 23.18 | 23.20 | 23.15 | 23.17 | 7,189 | -0.01(-0.03%) |
Dec 07, 2017 | 23.12 | 23.43 | 23.12 | 23.18 | 5,457 | -0.01(-0.04%) |
Dec 06, 2017 | 23.16 | 23.19 | 23.15 | 23.19 | 1,028 | +0.02(+0.08%) |
Dec 05, 2017 | 23.14 | 23.19 | 23.14 | 23.17 | 4,788 | +0.01(+0.03%) |
Dec 04, 2017 | 23.17 | 23.17 | 23.15 | 23.16 | 4,083 | -0.04(-0.19%) |
Dec 01, 2017 | 23.14 | 23.20 | 23.14 | 23.20 | 14,140 | +0.09(+0.40%) |
Nov 30, 2017 | 23.09 | 23.12 | 23.09 | 23.11 | 6,038 | +0.07(+0.28%) |
Nov 29, 2017 | 23.02 | 23.06 | 23.00 | 23.05 | 5,553 | +0.06(+0.25%) |
Nov 28, 2017 | 22.98 | 23.02 | 22.97 | 22.99 | 8,201 | +0.00(+0.02%) |
Nov 27, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 7,655 | +0.00(+0.00%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.97 | 22.98 | 5,190 | -0.03(-0.11%) |
Nov 22, 2017 | 22.98 | 23.02 | 22.98 | 23.01 | 5,874 | +0.09(+0.38%) |
Nov 21, 2017 | 22.94 | 22.96 | 22.92 | 22.92 | 1,811 | +0.00(+0.00%) |
Nov 20, 2017 | 23.01 | 23.01 | 22.92 | 22.92 | 9,544 | -0.04(-0.16%) |
Nov 17, 2017 | 22.95 | 22.98 | 22.95 | 22.96 | 2,541 | +0.05(+0.23%) |
Nov 16, 2017 | 22.90 | 22.91 | 22.89 | 22.91 | 1,257 | +0.04(+0.16%) |
Nov 15, 2017 | 22.88 | 22.91 | 22.85 | 22.87 | 2,727 | -0.04(-0.16%) |
Nov 14, 2017 | 22.93 | 22.94 | 22.91 | 22.91 | 4,239 | +0.04(+0.15%) |
Nov 13, 2017 | 22.92 | 22.94 | 22.87 | 22.87 | 4,417 | +0.01(+0.04%) |
Nov 10, 2017 | 22.96 | 22.96 | 22.86 | 22.86 | 5,221 | -0.08(-0.35%) |
Nov 09, 2017 | 22.87 | 23.03 | 22.87 | 22.94 | 50,392 | +0.04(+0.16%) |
Nov 08, 2017 | 22.90 | 23.00 | 22.87 | 22.91 | 6,685 | -0.00(-0.00%) |
Nov 07, 2017 | 22.93 | 22.94 | 22.87 | 22.91 | 11,583 | -0.02(-0.11%) |
Nov 06, 2017 | 22.96 | 22.98 | 22.92 | 22.93 | 6,315 | -0.01(-0.04%) |
Nov 03, 2017 | 22.78 | 22.94 | 22.78 | 22.94 | 4,103 | +0.06(+0.27%) |
Nov 02, 2017 | 22.87 | 22.89 | 22.87 | 22.88 | 2,196 | +0.01(+0.06%) |