Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.75 | 25.79 | 25.60 | 25.69 | 19,778 | +0.00(+0.02%) |
Jan 30, 2018 | 25.81 | 25.81 | 25.64 | 25.69 | 10,170 | -0.24(-0.93%) |
Jan 29, 2018 | 26.11 | 26.11 | 25.93 | 25.93 | 56,313 | -0.09(-0.34%) |
Jan 26, 2018 | 25.89 | 26.02 | 25.89 | 26.02 | 11,374 | +0.22(+0.84%) |
Jan 25, 2018 | 25.88 | 25.88 | 25.74 | 25.80 | 29,446 | -0.02(-0.07%) |
Jan 24, 2018 | 25.86 | 25.90 | 25.69 | 25.82 | 11,192 | +0.02(+0.09%) |
Jan 23, 2018 | 25.82 | 25.83 | 25.76 | 25.79 | 14,663 | +0.13(+0.51%) |
Jan 22, 2018 | 25.54 | 25.66 | 25.54 | 25.66 | 10,180 | +0.16(+0.61%) |
Jan 19, 2018 | 25.48 | 25.51 | 25.44 | 25.51 | 33,489 | +0.07(+0.29%) |
Jan 18, 2018 | 25.46 | 25.48 | 25.38 | 25.44 | 10,263 | -0.06(-0.23%) |
Jan 17, 2018 | 25.40 | 25.58 | 25.28 | 25.49 | 29,107 | +0.25(+0.99%) |
Jan 16, 2018 | 26.39 | 26.39 | 25.23 | 25.24 | 27,305 | -0.06(-0.26%) |
Jan 12, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.18(+0.70%) | |
Jan 11, 2018 | 25.10 | 25.14 | 25.02 | 25.13 | 8,436 | +0.19(+0.74%) |
Jan 10, 2018 | 25.01 | 25.01 | 24.93 | 24.95 | 11,300 | -0.06(-0.26%) |
Jan 09, 2018 | 25.01 | 25.11 | 24.97 | 25.01 | 39,301 | +0.04(+0.15%) |
Jan 08, 2018 | 24.90 | 24.97 | 24.87 | 24.97 | 28,152 | +0.09(+0.35%) |
Jan 05, 2018 | 24.83 | 24.89 | 24.80 | 24.89 | 10,043 | +0.15(+0.59%) |
Jan 04, 2018 | 24.93 | 24.93 | 24.72 | 24.74 | 18,537 | +0.11(+0.45%) |
Jan 03, 2018 | 24.62 | 24.63 | 24.61 | 24.63 | 3,270 | +0.15(+0.61%) |
Jan 02, 2018 | 24.41 | 24.48 | 24.37 | 24.48 | 19,879 | +0.11(+0.46%) |
Dec 29, 2017 | 24.37 | 24.37 | 24.37 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 24.41 | 24.41 | 24.37 | 24.38 | 2,861 | +0.02(+0.08%) |
Dec 27, 2017 | 24.36 | 24.39 | 24.36 | 24.36 | 2,705 | +0.02(+0.08%) |
Dec 26, 2017 | 24.34 | 24.36 | 24.34 | 24.34 | 27,878 | +0.00(+0.00%) |
Dec 22, 2017 | 24.36 | 24.36 | 24.34 | 24.34 | 1,343 | -0.00(-0.02%) |
Dec 21, 2017 | 24.37 | 24.43 | 24.34 | 24.35 | 3,641 | +0.01(+0.04%) |
Dec 20, 2017 | 24.34 | 24.35 | 24.34 | 24.34 | 2,484 | -0.03(-0.14%) |
Dec 19, 2017 | 24.39 | 24.39 | 24.35 | 24.37 | 3,944 | -0.06(-0.23%) |
Dec 18, 2017 | 24.44 | 24.45 | 24.42 | 24.43 | 2,365 | +0.21(+0.87%) |
Dec 15, 2017 | 24.19 | 24.24 | 24.09 | 24.22 | 5,393 | +0.18(+0.76%) |
Dec 14, 2017 | 24.13 | 24.14 | 24.04 | 24.04 | 5,966 | -0.11(-0.45%) |
Dec 13, 2017 | 24.16 | 24.18 | 24.14 | 24.14 | 3,511 | +0.00(+0.00%) |
Dec 12, 2017 | 24.13 | 24.15 | 24.11 | 24.14 | 10,753 | +0.06(+0.27%) |
Dec 11, 2017 | 24.03 | 24.08 | 24.03 | 24.08 | 2,987 | +0.08(+0.34%) |
Dec 08, 2017 | 24.02 | 24.03 | 23.97 | 24.00 | 7,236 | +0.08(+0.35%) |
Dec 07, 2017 | 23.88 | 23.93 | 23.88 | 23.92 | 3,847 | +0.04(+0.15%) |
Dec 06, 2017 | 23.87 | 23.89 | 23.85 | 23.88 | 7,399 | +0.04(+0.15%) |
Dec 05, 2017 | 23.94 | 23.99 | 23.84 | 23.84 | 4,036 | -0.10(-0.42%) |
Dec 04, 2017 | 24.09 | 24.10 | 23.94 | 23.94 | 1,973 | +0.04(+0.19%) |
Dec 01, 2017 | 23.90 | 23.93 | 23.85 | 23.90 | 3,718 | -0.06(-0.26%) |
Nov 30, 2017 | 24.03 | 24.03 | 23.96 | 23.96 | 1,818 | +0.10(+0.42%) |
Nov 29, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 1,122 | +0.05(+0.20%) |
Nov 28, 2017 | 23.71 | 23.81 | 23.71 | 23.81 | 3,699 | +0.16(+0.70%) |
Nov 27, 2017 | 23.67 | 23.67 | 23.65 | 23.65 | 1,740 | +0.02(+0.08%) |
Nov 24, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 2,182 | +0.03(+0.12%) |
Nov 22, 2017 | 24.36 | 24.36 | 23.60 | 23.60 | 15,105 | -0.03(-0.12%) |
Nov 21, 2017 | 23.64 | 23.66 | 23.63 | 23.63 | 3,726 | +0.15(+0.64%) |
Nov 20, 2017 | 23.47 | 23.49 | 23.47 | 23.48 | 2,191 | -0.02(-0.08%) |
Nov 16, 2017 | 23.50 | 23.50 | 23.50 | 211 | +0.16(+0.70%) | |
Nov 15, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 436 | -0.08(-0.34%) |
Nov 14, 2017 | 23.35 | 23.42 | 23.35 | 23.42 | 1,375 | -0.05(-0.21%) |
Nov 13, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 1,120 | +0.00(+0.00%) |
Nov 10, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 467 | +0.07(+0.31%) |
Nov 09, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 393 | -0.17(-0.70%) |
Nov 08, 2017 | 23.52 | 23.56 | 23.52 | 23.56 | 2,136 | +0.06(+0.27%) |