Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.02 | 24.03 | 23.97 | 24.03 | 239,042 | +0.06(+0.23%) |
Jan 30, 2018 | 24.02 | 24.02 | 23.97 | 23.97 | 25,462 | -0.06(-0.23%) |
Jan 29, 2018 | 24.06 | 24.06 | 24.02 | 24.03 | 21,314 | -0.04(-0.17%) |
Jan 26, 2018 | 24.06 | 24.07 | 24.05 | 24.07 | 19,273 | -0.03(-0.14%) |
Jan 25, 2018 | 24.07 | 24.11 | 24.07 | 24.10 | 39,876 | +0.06(+0.23%) |
Jan 24, 2018 | 24.07 | 24.07 | 24.02 | 24.05 | 14,570 | -0.05(-0.19%) |
Jan 23, 2018 | 24.09 | 24.11 | 24.06 | 24.09 | 133,963 | +0.04(+0.17%) |
Jan 22, 2018 | 24.07 | 24.07 | 24.02 | 24.05 | 56,640 | +0.01(+0.03%) |
Jan 19, 2018 | 24.06 | 24.06 | 24.02 | 24.05 | 120,487 | -0.01(-0.04%) |
Jan 18, 2018 | 24.07 | 24.07 | 24.04 | 24.06 | 41,700 | -0.02(-0.08%) |
Jan 17, 2018 | 24.08 | 24.08 | 24.03 | 24.07 | 41,838 | +0.02(+0.08%) |
Jan 16, 2018 | 24.07 | 24.07 | 24.03 | 24.06 | 27,038 | -0.00(-0.00%) |
Jan 12, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.03(-0.11%) | |
Jan 11, 2018 | 24.07 | 24.08 | 24.03 | 24.08 | 100,649 | +0.04(+0.15%) |
Jan 10, 2018 | 24.05 | 24.05 | 24.02 | 24.05 | 27,600 | +0.02(+0.07%) |
Jan 09, 2018 | 24.07 | 24.07 | 24.01 | 24.03 | 66,447 | -0.04(-0.16%) |
Jan 08, 2018 | 24.07 | 24.07 | 24.02 | 24.07 | 27,310 | +0.03(+0.10%) |
Jan 05, 2018 | 24.07 | 24.07 | 24.04 | 24.04 | 29,101 | -0.02(-0.07%) |
Jan 04, 2018 | 24.03 | 24.06 | 24.03 | 24.06 | 29,000 | +0.02(+0.08%) |
Jan 03, 2018 | 23.99 | 24.05 | 23.99 | 24.04 | 44,590 | +0.01(+0.04%) |
Jan 02, 2018 | 24.04 | 24.04 | 23.98 | 24.03 | 17,807 | +0.00(+0.02%) |
Dec 29, 2017 | 24.02 | 24.02 | 24.02 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.07 | 24.01 | 24.07 | 20,903 | +0.01(+0.03%) |
Dec 27, 2017 | 24.03 | 24.07 | 24.00 | 24.06 | 20,352 | +0.06(+0.24%) |
Dec 26, 2017 | 24.00 | 24.01 | 23.96 | 24.00 | 43,206 | +0.06(+0.27%) |
Dec 22, 2017 | 23.98 | 23.98 | 23.93 | 23.94 | 53,694 | -0.02(-0.07%) |
Dec 21, 2017 | 23.93 | 23.99 | 23.93 | 23.95 | 61,591 | -0.01(-0.03%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.93 | 23.96 | 14,836 | -0.05(-0.20%) |
Dec 19, 2017 | 24.03 | 24.03 | 23.98 | 24.01 | 29,416 | -0.03(-0.12%) |
Dec 18, 2017 | 24.10 | 24.10 | 24.03 | 24.04 | 69,888 | -0.06(-0.23%) |
Dec 15, 2017 | 24.07 | 24.10 | 24.05 | 24.09 | 22,932 | +0.01(+0.04%) |
Dec 14, 2017 | 24.14 | 24.14 | 24.08 | 24.08 | 25,141 | -0.05(-0.19%) |
Dec 13, 2017 | 24.04 | 24.15 | 24.03 | 24.13 | 251,674 | +0.13(+0.55%) |
Dec 12, 2017 | 24.01 | 24.04 | 24.00 | 24.00 | 73,337 | -0.04(-0.16%) |
Dec 11, 2017 | 24.05 | 24.06 | 24.01 | 24.03 | 16,800 | +0.02(+0.08%) |
Dec 08, 2017 | 24.10 | 24.10 | 24.00 | 24.02 | 38,817 | -0.08(-0.33%) |
Dec 07, 2017 | 24.11 | 24.12 | 24.07 | 24.10 | 22,524 | +0.00(+0.02%) |
Dec 06, 2017 | 24.12 | 24.14 | 24.09 | 24.09 | 32,991 | +0.05(+0.19%) |
Dec 05, 2017 | 24.02 | 24.05 | 23.98 | 24.04 | 30,966 | +0.04(+0.17%) |
Dec 04, 2017 | 23.97 | 24.00 | 23.97 | 24.00 | 14,785 | +0.01(+0.06%) |
Dec 01, 2017 | 23.99 | 24.01 | 23.92 | 23.99 | 22,269 | +0.02(+0.08%) |
Nov 30, 2017 | 23.93 | 23.98 | 23.93 | 23.97 | 26,730 | +0.07(+0.31%) |
Nov 29, 2017 | 23.93 | 23.94 | 23.89 | 23.89 | 25,991 | -0.09(-0.39%) |
Nov 28, 2017 | 24.00 | 24.00 | 23.93 | 23.99 | 15,695 | -0.06(-0.23%) |
Nov 27, 2017 | 24.05 | 24.07 | 23.99 | 24.04 | 21,464 | -0.04(-0.16%) |
Nov 24, 2017 | 24.06 | 24.08 | 24.06 | 24.08 | 9,278 | -0.02(-0.08%) |
Nov 22, 2017 | 24.11 | 24.12 | 24.08 | 24.10 | 50,429 | -0.00(-0.00%) |
Nov 21, 2017 | 24.13 | 24.14 | 24.09 | 24.10 | 15,705 | -0.03(-0.13%) |
Nov 20, 2017 | 24.13 | 24.15 | 24.13 | 24.13 | 6,338 | -0.02(-0.10%) |
Nov 17, 2017 | 24.11 | 24.15 | 24.11 | 24.15 | 25,008 | -0.02(-0.07%) |
Nov 16, 2017 | 24.18 | 24.19 | 24.14 | 24.17 | 19,287 | -0.03(-0.12%) |
Nov 15, 2017 | 24.20 | 24.21 | 24.18 | 24.20 | 18,206 | +0.03(+0.11%) |
Nov 14, 2017 | 24.18 | 24.19 | 24.15 | 24.17 | 27,728 | -0.03(-0.12%) |
Nov 13, 2017 | 24.21 | 24.21 | 24.20 | 24.20 | 26,344 | -0.01(-0.04%) |
Nov 10, 2017 | 24.21 | 24.21 | 24.19 | 24.21 | 19,334 | -0.07(-0.27%) |
Nov 09, 2017 | 24.28 | 24.29 | 24.24 | 24.28 | 16,335 | +0.00(+0.00%) |
Nov 08, 2017 | 24.27 | 24.29 | 24.27 | 24.28 | 15,155 | +0.01(+0.04%) |
Nov 07, 2017 | 24.29 | 24.29 | 24.26 | 24.27 | 94,508 | -0.02(-0.08%) |
Nov 06, 2017 | 24.29 | 24.29 | 24.26 | 24.29 | 18,970 | +0.02(+0.08%) |
Nov 03, 2017 | 24.27 | 24.29 | 24.24 | 24.27 | 29,344 | +0.00(+0.00%) |
Nov 02, 2017 | 24.26 | 24.28 | 24.24 | 24.27 | 25,116 | +0.01(+0.05%) |