Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.81 | 25.02 | 24.31 | 24.68 | 44,599 | -0.06(-0.23%) |
Jan 30, 2018 | 24.74 | 24.74 | 24.34 | 24.74 | 33,781 | -0.22(-0.87%) |
Jan 29, 2018 | 25.20 | 25.32 | 24.95 | 24.95 | 13,794 | -0.23(-0.90%) |
Jan 26, 2018 | 25.20 | 25.30 | 25.01 | 25.18 | 17,561 | -0.09(-0.37%) |
Jan 25, 2018 | 24.90 | 25.61 | 24.60 | 25.28 | 19,234 | +0.09(+0.37%) |
Jan 24, 2018 | 25.39 | 25.67 | 25.07 | 25.18 | 23,667 | -0.17(-0.67%) |
Jan 23, 2018 | 25.55 | 25.76 | 25.25 | 25.35 | 16,375 | -0.27(-1.07%) |
Jan 22, 2018 | 25.73 | 25.80 | 25.16 | 25.62 | 40,936 | -0.08(-0.29%) |
Jan 19, 2018 | 24.87 | 25.76 | 24.87 | 25.70 | 26,333 | +0.86(+3.45%) |
Jan 18, 2018 | 25.17 | 25.19 | 24.66 | 24.84 | 24,027 | -0.44(-1.75%) |
Jan 17, 2018 | 25.12 | 25.42 | 25.03 | 25.28 | 22,027 | +0.30(+1.21%) |
Jan 16, 2018 | 25.45 | 25.76 | 24.96 | 24.98 | 28,567 | -0.46(-1.81%) |
Jan 12, 2018 | 25.44 | 25.44 | 25.44 | 0 | +0.05(+0.19%) | |
Jan 11, 2018 | 25.13 | 25.76 | 25.12 | 25.40 | 49,554 | +0.24(+0.94%) |
Jan 10, 2018 | 25.25 | 24.77 | 25.16 | 40,888 | -0.11(-0.45%) | |
Jan 09, 2018 | 25.50 | 25.75 | 24.98 | 25.28 | 35,707 | -0.15(-0.59%) |
Jan 08, 2018 | 24.73 | 25.61 | 24.39 | 25.43 | 66,642 | +0.61(+2.47%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.63 | 24.81 | 45,029 | +0.02(+0.08%) |
Jan 04, 2018 | 24.68 | 24.93 | 24.51 | 24.79 | 23,392 | +0.14(+0.57%) |
Jan 03, 2018 | 24.76 | 25.24 | 24.55 | 24.65 | 24,665 | -0.10(-0.42%) |
Jan 02, 2018 | 24.77 | 25.11 | 24.33 | 24.76 | 66,989 | +0.07(+0.27%) |
Dec 29, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.17(-0.68%) | |
Dec 28, 2017 | 24.82 | 25.15 | 24.43 | 24.86 | 27,900 | +0.18(+0.73%) |
Dec 27, 2017 | 24.55 | 24.79 | 24.46 | 24.68 | 23,949 | +0.01(+0.04%) |
Dec 26, 2017 | 24.68 | 24.90 | 24.64 | 24.67 | 30,628 | -0.13(-0.52%) |
Dec 22, 2017 | 24.46 | 24.91 | 24.39 | 24.80 | 35,376 | +0.13(+0.53%) |
Dec 21, 2017 | 24.91 | 25.02 | 24.41 | 24.67 | 31,170 | +0.00(+0.00%) |
Dec 20, 2017 | 24.91 | 24.95 | 24.52 | 24.67 | 37,457 | -0.23(-0.93%) |
Dec 19, 2017 | 25.02 | 25.02 | 24.77 | 24.91 | 33,071 | -0.06(-0.22%) |
Dec 18, 2017 | 25.07 | 26.01 | 24.75 | 24.96 | 54,725 | +0.17(+0.68%) |
Dec 15, 2017 | 24.23 | 25.34 | 24.23 | 24.79 | 98,318 | +0.57(+2.34%) |
Dec 14, 2017 | 24.41 | 24.65 | 23.97 | 24.23 | 30,154 | -0.22(-0.91%) |
Dec 13, 2017 | 24.26 | 24.60 | 23.82 | 24.45 | 53,324 | +0.25(+1.04%) |
Dec 12, 2017 | 24.37 | 24.87 | 24.01 | 24.20 | 22,933 | -0.05(-0.19%) |
Dec 11, 2017 | 24.41 | 24.99 | 23.45 | 24.24 | 89,068 | -0.04(-0.15%) |
Dec 08, 2017 | 24.84 | 25.05 | 24.20 | 24.28 | 60,922 | -0.50(-2.03%) |
Dec 07, 2017 | 24.86 | 25.92 | 24.61 | 24.78 | 91,485 | -0.03(-0.11%) |
Dec 06, 2017 | 24.92 | 25.02 | 24.65 | 24.81 | 45,584 | -0.25(-1.00%) |
Dec 05, 2017 | 25.34 | 25.98 | 25.06 | 25.06 | 41,856 | -0.24(-0.96%) |
Dec 04, 2017 | 25.20 | 25.79 | 25.09 | 25.30 | 58,099 | +0.15(+0.59%) |
Dec 01, 2017 | 25.49 | 25.49 | 24.64 | 25.16 | 72,595 | -0.33(-1.31%) |
Nov 30, 2017 | 25.92 | 25.92 | 25.32 | 25.49 | 55,091 | -0.32(-1.23%) |
Nov 29, 2017 | 25.44 | 25.94 | 25.19 | 25.81 | 29,133 | +0.37(+1.46%) |
Nov 28, 2017 | 25.20 | 25.55 | 24.75 | 25.44 | 41,243 | +0.29(+1.15%) |
Nov 27, 2017 | 24.71 | 25.37 | 24.61 | 25.15 | 40,982 | +0.64(+2.62%) |
Nov 24, 2017 | 24.63 | 24.63 | 24.33 | 24.51 | 19,978 | -0.29(-1.16%) |
Nov 22, 2017 | 25.26 | 26.76 | 24.57 | 24.79 | 35,852 | -0.01(-0.04%) |
Nov 21, 2017 | 24.79 | 25.02 | 24.54 | 24.80 | 32,923 | +0.15(+0.60%) |
Nov 20, 2017 | 24.63 | 24.76 | 24.25 | 24.65 | 46,524 | +0.07(+0.30%) |
Nov 17, 2017 | 24.56 | 24.90 | 24.26 | 24.58 | 30,506 | +0.01(+0.04%) |
Nov 16, 2017 | 24.11 | 24.80 | 24.11 | 24.57 | 31,633 | +0.65(+2.72%) |
Nov 15, 2017 | 24.18 | 24.73 | 23.55 | 23.92 | 32,619 | -0.33(-1.38%) |
Nov 14, 2017 | 24.12 | 24.35 | 24.02 | 24.25 | 25,339 | +0.13(+0.54%) |
Nov 13, 2017 | 23.97 | 24.35 | 23.71 | 24.12 | 35,693 | +0.08(+0.35%) |
Nov 10, 2017 | 24.14 | 24.33 | 23.93 | 24.04 | 32,571 | -0.28(-1.15%) |
Nov 09, 2017 | 24.35 | 24.35 | 23.94 | 24.32 | 36,604 | -0.08(-0.34%) |
Nov 08, 2017 | 24.55 | 24.69 | 24.11 | 24.40 | 76,108 | -0.27(-1.09%) |
Nov 07, 2017 | 24.83 | 24.83 | 24.48 | 24.67 | 79,440 | -0.07(-0.26%) |
Nov 06, 2017 | 24.66 | 25.09 | 24.64 | 24.74 | 49,173 | +0.10(+0.42%) |
Nov 03, 2017 | 24.78 | 24.78 | 24.49 | 24.64 | 42,294 | -0.10(-0.41%) |
Nov 02, 2017 | 24.74 | 25.10 | 24.61 | 24.74 | 67,969 | -0.11(-0.45%) |