Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.35 | 25.25 | 25.30 | 12,550 | -0.00(-0.02%) |
Jan 30, 2018 | 25.40 | 25.40 | 25.29 | 25.31 | 5,591 | -0.16(-0.64%) |
Jan 29, 2018 | 25.54 | 25.56 | 25.46 | 25.47 | 22,804 | -0.24(-0.93%) |
Jan 26, 2018 | 25.65 | 25.75 | 25.64 | 25.71 | 8,815 | +0.23(+0.91%) |
Jan 25, 2018 | 25.55 | 25.79 | 25.48 | 25.48 | 30,718 | -0.11(-0.41%) |
Jan 24, 2018 | 25.64 | 25.64 | 25.50 | 25.58 | 10,445 | +0.14(+0.54%) |
Jan 23, 2018 | 25.45 | 25.45 | 25.41 | 25.45 | 24,717 | +0.10(+0.38%) |
Jan 22, 2018 | 25.35 | 25.39 | 25.34 | 25.35 | 3,803 | +0.01(+0.03%) |
Jan 19, 2018 | 25.32 | 25.37 | 25.28 | 25.34 | 11,585 | +0.17(+0.68%) |
Jan 18, 2018 | 25.13 | 25.21 | 25.13 | 25.17 | 22,486 | -0.10(-0.39%) |
Jan 17, 2018 | 25.26 | 25.35 | 25.24 | 25.27 | 84,433 | +0.13(+0.52%) |
Jan 16, 2018 | 25.17 | 25.21 | 25.13 | 25.14 | 11,112 | -0.01(-0.06%) |
Jan 12, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.18(+0.71%) | |
Jan 11, 2018 | 24.89 | 24.98 | 24.88 | 24.98 | 7,382 | +0.11(+0.45%) |
Jan 10, 2018 | 24.91 | 24.94 | 24.86 | 24,534 | -0.08(-0.32%) | |
Jan 09, 2018 | 24.92 | 24.98 | 24.85 | 24.94 | 21,045 | -0.03(-0.13%) |
Jan 08, 2018 | 24.85 | 24.97 | 24.85 | 24.97 | 12,685 | +0.02(+0.06%) |
Jan 05, 2018 | 24.88 | 24.96 | 24.87 | 24.96 | 6,724 | +0.15(+0.62%) |
Jan 04, 2018 | 24.78 | 24.86 | 24.71 | 24.81 | 16,799 | +0.16(+0.66%) |
Jan 03, 2018 | 24.63 | 24.69 | 24.61 | 24.64 | 7,454 | +0.17(+0.70%) |
Jan 02, 2018 | 24.46 | 24.50 | 24.44 | 24.47 | 7,766 | +0.10(+0.40%) |
Dec 29, 2017 | 24.37 | 24.37 | 24.37 | 0 | +0.08(+0.33%) | |
Dec 28, 2017 | 24.33 | 24.34 | 24.29 | 24.29 | 7,191 | +0.04(+0.17%) |
Dec 27, 2017 | 24.24 | 24.30 | 24.05 | 24.25 | 32,518 | +0.06(+0.27%) |
Dec 26, 2017 | 24.20 | 24.23 | 24.18 | 24.19 | 3,134 | +0.01(+0.06%) |
Dec 22, 2017 | 24.09 | 24.17 | 24.08 | 24.17 | 2,394 | +0.09(+0.38%) |
Dec 21, 2017 | 24.15 | 24.16 | 24.08 | 24.08 | 5,612 | +0.05(+0.20%) |
Dec 20, 2017 | 24.07 | 24.08 | 24.00 | 24.03 | 8,034 | -0.01(-0.03%) |
Dec 19, 2017 | 24.10 | 24.10 | 24.01 | 24.04 | 7,126 | -0.14(-0.57%) |
Dec 18, 2017 | 24.14 | 24.20 | 24.12 | 24.18 | 6,306 | +0.28(+1.18%) |
Dec 15, 2017 | 23.88 | 23.96 | 23.86 | 23.90 | 10,345 | +0.06(+0.24%) |
Dec 14, 2017 | 23.92 | 23.92 | 23.84 | 23.84 | 12,236 | -0.11(-0.44%) |
Dec 13, 2017 | 23.80 | 23.95 | 23.80 | 23.95 | 803 | +0.08(+0.35%) |
Dec 12, 2017 | 23.79 | 23.95 | 23.77 | 23.87 | 3,060 | +0.02(+0.06%) |
Dec 11, 2017 | 23.73 | 24.00 | 23.73 | 23.85 | 13,716 | +0.13(+0.53%) |
Dec 08, 2017 | 23.70 | 23.72 | 23.70 | 23.72 | 1,227 | +0.08(+0.34%) |
Dec 07, 2017 | 23.66 | 23.67 | 23.62 | 23.64 | 3,424 | +0.04(+0.16%) |
Dec 06, 2017 | 23.58 | 23.64 | 23.56 | 23.61 | 14,851 | -0.12(-0.49%) |
Dec 05, 2017 | 23.75 | 23.77 | 23.67 | 23.72 | 5,938 | +0.06(+0.25%) |
Dec 04, 2017 | 23.71 | 23.66 | 23.66 | 4,936 | -0.05(-0.20%) | |
Dec 01, 2017 | 23.69 | 23.71 | 23.65 | 23.71 | 1,880 | -0.06(-0.24%) |
Nov 30, 2017 | 23.89 | 23.89 | 23.77 | 23.77 | 4,403 | +0.00(+0.00%) |
Nov 29, 2017 | 23.82 | 23.82 | 23.75 | 23.77 | 1,818 | -0.05(-0.22%) |
Nov 28, 2017 | 23.79 | 23.85 | 23.78 | 23.82 | 4,603 | +0.11(+0.45%) |
Nov 27, 2017 | 23.79 | 23.79 | 23.69 | 23.72 | 3,855 | -0.10(-0.42%) |
Nov 24, 2017 | 23.82 | 23.82 | 23.81 | 23.82 | 4,626 | +0.18(+0.77%) |
Nov 22, 2017 | 23.66 | 23.66 | 23.55 | 23.63 | 7,406 | +0.02(+0.08%) |
Nov 21, 2017 | 23.64 | 23.64 | 23.59 | 23.62 | 19,147 | +0.11(+0.45%) |
Nov 20, 2017 | 23.54 | 23.55 | 23.46 | 23.51 | 5,677 | +0.13(+0.55%) |
Nov 17, 2017 | 23.39 | 23.40 | 23.38 | 23.38 | 2,535 | -0.14(-0.58%) |
Nov 16, 2017 | 23.45 | 23.53 | 23.44 | 23.52 | 16,900 | +0.27(+1.18%) |
Nov 15, 2017 | 23.13 | 23.25 | 23.13 | 23.25 | 4,087 | -0.17(-0.72%) |
Nov 14, 2017 | 23.42 | 23.42 | 23.41 | 23.41 | 1,903 | +0.00(+0.00%) |
Nov 13, 2017 | 23.32 | 23.41 | 23.32 | 23.41 | 2,889 | -0.12(-0.53%) |
Nov 10, 2017 | 23.57 | 23.57 | 23.54 | 23.54 | 929 | -0.10(-0.43%) |
Nov 09, 2017 | 23.54 | 23.64 | 23.50 | 23.64 | 6,006 | -0.16(-0.69%) |
Nov 08, 2017 | 23.80 | 23.83 | 23.77 | 23.80 | 7,927 | +0.08(+0.35%) |
Nov 07, 2017 | 23.68 | 23.75 | 23.68 | 23.72 | 970 | -0.05(-0.20%) |
Nov 06, 2017 | 23.63 | 23.77 | 23.63 | 23.77 | 6,050 | +0.02(+0.10%) |
Nov 03, 2017 | 23.71 | 23.75 | 23.68 | 23.74 | 4,763 | +0.02(+0.07%) |
Nov 02, 2017 | 23.71 | 23.73 | 23.67 | 23.73 | 3,974 | +0.04(+0.17%) |