Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.35 | 24.45 | 24.27 | 24.38 | 17,130 | +0.20(+0.82%) |
Jan 30, 2018 | 24.26 | 24.11 | 24.18 | 9,853 | -0.01(-0.04%) | |
Jan 29, 2018 | 24.20 | 24.27 | 24.19 | 24.19 | 12,315 | -0.06(-0.26%) |
Jan 26, 2018 | 24.23 | 24.33 | 24.23 | 24.25 | 7,731 | -0.01(-0.06%) |
Jan 25, 2018 | 24.25 | 24.91 | 24.16 | 24.27 | 25,128 | +0.19(+0.80%) |
Jan 24, 2018 | 24.05 | 24.16 | 24.05 | 24.07 | 11,160 | +0.19(+0.79%) |
Jan 23, 2018 | 23.96 | 24.06 | 23.89 | 23.89 | 16,882 | -0.09(-0.37%) |
Jan 22, 2018 | 23.98 | 24.07 | 23.98 | 23.98 | 12,987 | -0.07(-0.30%) |
Jan 19, 2018 | 24.16 | 24.16 | 24.02 | 24.05 | 11,825 | +0.06(+0.26%) |
Jan 18, 2018 | 24.07 | 24.07 | 23.82 | 23.98 | 8,043 | +0.13(+0.53%) |
Jan 17, 2018 | 23.98 | 23.98 | 23.86 | 23.86 | 13,159 | +0.10(+0.41%) |
Jan 16, 2018 | 23.96 | 23.96 | 23.62 | 23.76 | 8,065 | +0.22(+0.95%) |
Jan 12, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 23.53 | 23.53 | 23.48 | 23.51 | 7,208 | +0.13(+0.54%) |
Jan 10, 2018 | 23.46 | 23.46 | 23.38 | 23.38 | 6,432 | -0.04(-0.19%) |
Jan 09, 2018 | 23.45 | 23.45 | 23.36 | 23.43 | 1,926 | -0.10(-0.42%) |
Jan 08, 2018 | 23.53 | 23.53 | 23.49 | 23.53 | 2,484 | +0.00(+0.00%) |
Jan 05, 2018 | 23.53 | 23.53 | 23.48 | 23.53 | 3,288 | +0.00(+0.00%) |
Jan 04, 2018 | 23.60 | 23.60 | 23.50 | 23.53 | 1,877 | -0.04(-0.19%) |
Jan 03, 2018 | 23.59 | 23.59 | 23.48 | 23.57 | 3,108 | +0.02(+0.08%) |
Jan 02, 2018 | 23.61 | 23.64 | 23.46 | 23.55 | 6,943 | +0.14(+0.61%) |
Dec 29, 2017 | 23.41 | 23.41 | 23.41 | 0 | +0.15(+0.66%) | |
Dec 28, 2017 | 23.37 | 23.37 | 23.20 | 23.26 | 22,563 | +0.14(+0.62%) |
Dec 27, 2017 | 23.35 | 23.35 | 23.11 | 23.11 | 2,547 | -0.17(-0.72%) |
Dec 26, 2017 | 23.35 | 23.35 | 23.22 | 23.28 | 1,163 | +0.05(+0.22%) |
Dec 22, 2017 | 23.24 | 23.24 | 23.07 | 23.23 | 1,907 | +0.25(+1.08%) |
Dec 21, 2017 | 22.97 | 23.33 | 22.84 | 22.98 | 5,160 | -0.22(-0.96%) |
Dec 20, 2017 | 23.14 | 23.20 | 23.08 | 23.20 | 2,806 | +0.17(+0.74%) |
Dec 19, 2017 | 23.10 | 23.10 | 23.02 | 23.03 | 3,076 | +0.02(+0.08%) |
Dec 18, 2017 | 23.02 | 23.23 | 23.01 | 23.02 | 4,877 | -0.24(-1.04%) |
Dec 15, 2017 | 23.11 | 23.27 | 23.01 | 23.26 | 26,901 | +0.14(+0.61%) |
Dec 14, 2017 | 22.74 | 23.12 | 22.74 | 23.12 | 4,071 | +0.17(+0.76%) |
Dec 13, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 134 | -0.03(-0.14%) |
Dec 12, 2017 | 23.01 | 23.04 | 22.98 | 22.98 | 1,889 | -0.06(-0.25%) |
Dec 11, 2017 | 23.02 | 23.03 | 22.99 | 23.03 | 5,146 | +0.01(+0.04%) |
Dec 08, 2017 | 23.02 | 23.02 | 22.99 | 23.02 | 953 | +0.00(+0.00%) |
Dec 07, 2017 | 23.03 | 23.03 | 22.93 | 23.02 | 1,937 | -0.07(-0.31%) |
Dec 06, 2017 | 23.06 | 23.10 | 23.00 | 23.10 | 1,853 | +0.12(+0.51%) |
Dec 05, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 6,616 | +0.02(+0.08%) |
Dec 04, 2017 | 22.99 | 23.01 | 22.93 | 22.96 | 3,370 | -0.06(-0.27%) |
Dec 01, 2017 | 23.02 | 23.10 | 23.00 | 23.02 | 4,128 | -0.13(-0.58%) |
Nov 30, 2017 | 22.98 | 23.16 | 22.98 | 23.16 | 995 | +0.16(+0.70%) |
Nov 29, 2017 | 22.97 | 23.00 | 22.92 | 23.00 | 742 | -0.04(-0.16%) |
Nov 28, 2017 | 22.84 | 23.03 | 22.84 | 23.03 | 1,063 | +0.00(+0.00%) |
Nov 27, 2017 | 23.08 | 23.08 | 23.02 | 23.03 | 2,560 | +0.06(+0.24%) |
Nov 24, 2017 | 23.23 | 23.23 | 22.84 | 22.98 | 1,161 | -0.22(-0.94%) |
Nov 22, 2017 | 23.00 | 23.19 | 22.96 | 23.19 | 2,111 | +0.27(+1.18%) |
Nov 21, 2017 | 22.85 | 22.96 | 22.84 | 22.93 | 4,716 | +0.06(+0.28%) |
Nov 20, 2017 | 22.85 | 22.89 | 22.85 | 22.86 | 1,051 | -0.06(-0.27%) |
Nov 17, 2017 | 22.90 | 22.93 | 22.90 | 22.93 | 741 | +0.01(+0.06%) |
Nov 16, 2017 | 22.90 | 22.95 | 22.90 | 22.91 | 1,506 | +0.01(+0.04%) |
Nov 15, 2017 | 22.87 | 22.98 | 22.87 | 22.90 | 1,328 | -0.01(-0.04%) |
Nov 14, 2017 | 22.99 | 22.99 | 22.85 | 22.91 | 1,328 | +0.01(+0.06%) |
Nov 13, 2017 | 22.96 | 22.97 | 22.86 | 22.90 | 5,967 | -0.07(-0.31%) |
Nov 10, 2017 | 22.93 | 23.19 | 22.86 | 22.97 | 7,011 | +0.01(+0.04%) |
Nov 09, 2017 | 22.97 | 22.99 | 22.96 | 22.96 | 4,902 | +0.05(+0.24%) |
Nov 08, 2017 | 22.86 | 22.91 | 22.86 | 22.91 | 2,243 | +0.02(+0.08%) |
Nov 07, 2017 | 22.89 | 22.90 | 22.86 | 22.89 | 3,230 | +0.03(+0.12%) |
Nov 06, 2017 | 22.84 | 22.93 | 22.84 | 22.86 | 2,004 | -0.02(-0.08%) |
Nov 03, 2017 | 22.86 | 22.89 | 22.85 | 22.88 | 1,326 | -0.09(-0.39%) |
Nov 02, 2017 | 22.98 | 23.09 | 22.91 | 22.97 | 3,203 | -0.02(-0.08%) |