Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.58 | 22.62 | 22.53 | 22.59 | 134,247 | +0.02(+0.11%) |
Jan 30, 2018 | 22.54 | 22.60 | 22.54 | 22.56 | 8,773 | -0.05(-0.23%) |
Jan 29, 2018 | 22.70 | 22.70 | 22.62 | 22.62 | 5,333 | -0.08(-0.36%) |
Jan 26, 2018 | 22.74 | 22.74 | 22.70 | 22.70 | 21,810 | -0.02(-0.10%) |
Jan 25, 2018 | 22.74 | 22.74 | 22.72 | 22.72 | 7,109 | -0.02(-0.09%) |
Jan 24, 2018 | 22.76 | 22.77 | 22.74 | 22.74 | 16,037 | -0.04(-0.17%) |
Jan 23, 2018 | 22.82 | 22.82 | 22.75 | 22.78 | 7,772 | -0.01(-0.04%) |
Jan 22, 2018 | 22.79 | 22.80 | 22.77 | 22.79 | 3,170 | +0.04(+0.18%) |
Jan 19, 2018 | 22.82 | 22.82 | 22.75 | 22.75 | 16,046 | -0.05(-0.22%) |
Jan 18, 2018 | 22.78 | 22.82 | 22.74 | 22.80 | 6,372 | +0.02(+0.07%) |
Jan 17, 2018 | 22.82 | 22.83 | 22.78 | 22.78 | 10,837 | +0.02(+0.08%) |
Jan 16, 2018 | 22.81 | 22.81 | 22.73 | 22.77 | 5,669 | +0.00(+0.02%) |
Jan 12, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 22.78 | 22.78 | 22.74 | 22.74 | 5,144 | -0.04(-0.19%) |
Jan 10, 2018 | 22.68 | 22.82 | 22.65 | 22.78 | 24,103 | -0.03(-0.11%) |
Jan 09, 2018 | 22.85 | 22.86 | 22.81 | 22.81 | 3,897 | -0.06(-0.27%) |
Jan 08, 2018 | 22.93 | 22.93 | 22.83 | 22.87 | 6,547 | +0.01(+0.06%) |
Jan 05, 2018 | 22.83 | 22.86 | 22.83 | 22.86 | 1,595 | +0.01(+0.03%) |
Jan 04, 2018 | 22.84 | 22.89 | 22.83 | 22.85 | 5,375 | -0.04(-0.19%) |
Jan 03, 2018 | 22.83 | 22.90 | 22.82 | 22.89 | 17,537 | +0.03(+0.15%) |
Jan 02, 2018 | 22.83 | 22.96 | 22.75 | 22.86 | 4,731 | -0.10(-0.43%) |
Dec 29, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.13(+0.58%) | |
Dec 28, 2017 | 22.82 | 22.84 | 22.79 | 22.83 | 7,030 | -0.04(-0.18%) |
Dec 27, 2017 | 22.70 | 22.88 | 22.70 | 22.87 | 11,346 | +0.19(+0.83%) |
Dec 26, 2017 | 22.65 | 22.89 | 22.65 | 22.68 | 4,554 | -0.02(-0.08%) |
Dec 22, 2017 | 22.72 | 22.77 | 22.65 | 22.70 | 5,766 | -0.03(-0.12%) |
Dec 21, 2017 | 22.70 | 22.73 | 22.70 | 22.72 | 5,605 | +0.09(+0.41%) |
Dec 20, 2017 | 22.78 | 22.81 | 22.63 | 22.63 | 7,078 | -0.15(-0.67%) |
Dec 19, 2017 | 22.79 | 22.83 | 22.78 | 22.78 | 5,025 | -0.06(-0.28%) |
Dec 18, 2017 | 22.87 | 22.87 | 22.85 | 22.85 | 1,404 | +0.03(+0.13%) |
Dec 15, 2017 | 22.81 | 22.82 | 22.81 | 22.82 | 735 | -0.02(-0.11%) |
Dec 14, 2017 | 22.82 | 22.84 | 22.76 | 22.84 | 11,799 | +0.06(+0.26%) |
Dec 13, 2017 | 22.69 | 22.83 | 22.69 | 22.78 | 9,575 | +0.04(+0.16%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.73 | 22.75 | 4,783 | +0.06(+0.25%) |
Dec 11, 2017 | 22.80 | 22.82 | 22.69 | 22.69 | 4,830 | -0.20(-0.89%) |
Dec 08, 2017 | 22.93 | 22.94 | 22.83 | 22.89 | 16,980 | -0.05(-0.22%) |
Dec 07, 2017 | 22.97 | 22.97 | 22.94 | 22.94 | 4,350 | +0.00(+0.02%) |
Dec 06, 2017 | 22.86 | 22.94 | 22.83 | 22.94 | 10,623 | +0.15(+0.68%) |
Dec 05, 2017 | 22.90 | 22.90 | 22.64 | 22.79 | 4,975 | +0.16(+0.72%) |
Dec 04, 2017 | 22.83 | 22.83 | 22.60 | 22.62 | 1,302 | +0.04(+0.19%) |
Dec 01, 2017 | 22.62 | 22.64 | 22.52 | 22.58 | 15,505 | +0.10(+0.44%) |
Nov 30, 2017 | 22.46 | 22.48 | 22.43 | 22.48 | 19,392 | -0.04(-0.19%) |
Nov 29, 2017 | 22.61 | 22.61 | 22.38 | 22.52 | 13,227 | -0.06(-0.28%) |
Nov 28, 2017 | 22.60 | 22.60 | 22.53 | 22.59 | 1,714 | +0.02(+0.09%) |
Nov 27, 2017 | 22.52 | 22.59 | 22.52 | 22.57 | 2,075 | -0.12(-0.52%) |
Nov 24, 2017 | 22.59 | 22.68 | 22.59 | 22.68 | 2,382 | +0.11(+0.49%) |
Nov 22, 2017 | 22.64 | 22.64 | 22.56 | 22.57 | 3,419 | -0.04(-0.18%) |
Nov 21, 2017 | 22.63 | 22.69 | 22.58 | 22.62 | 29,052 | -0.04(-0.19%) |
Nov 20, 2017 | 22.77 | 22.77 | 22.63 | 22.66 | 8,686 | +0.02(+0.09%) |
Nov 17, 2017 | 22.89 | 22.89 | 22.63 | 22.64 | 9,040 | -0.03(-0.13%) |
Nov 16, 2017 | 22.70 | 22.78 | 22.63 | 22.67 | 17,755 | -0.04(-0.16%) |
Nov 15, 2017 | 22.69 | 22.77 | 22.69 | 22.70 | 4,159 | -0.01(-0.05%) |
Nov 14, 2017 | 22.70 | 22.75 | 22.70 | 22.72 | 5,677 | -0.03(-0.15%) |
Nov 13, 2017 | 22.73 | 22.75 | 22.72 | 22.75 | 3,154 | +0.05(+0.24%) |
Nov 10, 2017 | 22.77 | 22.77 | 22.70 | 22.70 | 3,321 | -0.09(-0.39%) |
Nov 09, 2017 | 22.82 | 22.82 | 22.79 | 22.79 | 2,499 | +0.01(+0.04%) |
Nov 08, 2017 | 22.72 | 22.78 | 22.69 | 22.78 | 4,861 | +0.08(+0.36%) |
Nov 07, 2017 | 22.69 | 22.75 | 22.65 | 22.70 | 4,628 | +0.05(+0.23%) |
Nov 06, 2017 | 22.69 | 22.69 | 22.59 | 22.64 | 19,565 | +0.04(+0.19%) |
Nov 03, 2017 | 22.65 | 22.65 | 22.58 | 22.60 | 1,910 | +0.01(+0.02%) |
Nov 02, 2017 | 22.52 | 22.60 | 22.49 | 22.59 | 9,718 | +0.09(+0.39%) |