Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.94 | 23.97 | 23.85 | 23.87 | 1,201,020 | -0.05(-0.22%) |
Jan 30, 2018 | 23.96 | 23.98 | 23.95 | 23.92 | 1,406,462 | -0.23(-0.95%) |
Jan 29, 2018 | 24.19 | 24.21 | 24.13 | 24.15 | 1,489,743 | -0.16(-0.64%) |
Jan 26, 2018 | 24.23 | 24.32 | 24.19 | 24.31 | 1,627,503 | +0.13(+0.52%) |
Jan 25, 2018 | 24.24 | 24.24 | 24.08 | 24.18 | 2,513,629 | -0.07(-0.27%) |
Jan 24, 2018 | 24.35 | 24.37 | 24.15 | 24.25 | 1,804,860 | -0.18(-0.76%) |
Jan 23, 2018 | 24.43 | 24.45 | 24.38 | 24.43 | 1,384,554 | +0.01(+0.03%) |
Jan 22, 2018 | 24.33 | 24.44 | 24.32 | 24.43 | 1,324,833 | +0.08(+0.33%) |
Jan 19, 2018 | 24.31 | 24.35 | 24.26 | 24.35 | 1,399,386 | +0.14(+0.58%) |
Jan 18, 2018 | 24.18 | 24.23 | 24.12 | 24.21 | 1,139,815 | -0.07(-0.30%) |
Jan 17, 2018 | 24.22 | 24.32 | 24.15 | 24.28 | 1,327,454 | +0.19(+0.80%) |
Jan 16, 2018 | 24.25 | 24.31 | 24.06 | 24.09 | 2,140,900 | -0.16(-0.67%) |
Jan 12, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.12 | 24.21 | 24.10 | 24.20 | 2,926,032 | +0.07(+0.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 24.10 | 24.12 | 3,548,840 | -0.13(-0.52%) |
Jan 09, 2018 | 24.23 | 24.26 | 24.19 | 24.25 | 655,590 | +0.05(+0.21%) |
Jan 08, 2018 | 24.16 | 24.21 | 24.15 | 24.20 | 836,095 | +0.05(+0.21%) |
Jan 05, 2018 | 24.11 | 24.16 | 24.07 | 24.15 | 691,150 | +0.16(+0.68%) |
Jan 04, 2018 | 23.97 | 24.02 | 23.94 | 23.98 | 1,758,350 | +0.19(+0.81%) |
Jan 03, 2018 | 23.61 | 23.79 | 23.61 | 23.79 | 1,577,913 | +0.23(+0.97%) |
Jan 02, 2018 | 23.47 | 23.57 | 23.46 | 23.56 | 1,906,335 | +0.04(+0.19%) |
Dec 29, 2017 | 23.52 | 23.52 | 23.52 | 0 | -0.04(-0.19%) | |
Dec 28, 2017 | 23.61 | 23.61 | 23.55 | 23.56 | 1,015,845 | -0.05(-0.22%) |
Dec 27, 2017 | 23.61 | 23.64 | 23.58 | 23.61 | 1,017,881 | -0.01(-0.03%) |
Dec 26, 2017 | 23.60 | 23.64 | 23.58 | 23.62 | 514,189 | +0.01(+0.03%) |
Dec 22, 2017 | 23.58 | 23.62 | 23.56 | 23.61 | 1,077,017 | +0.05(+0.22%) |
Dec 21, 2017 | 23.56 | 23.64 | 23.54 | 23.56 | 2,764,697 | +0.06(+0.25%) |
Dec 20, 2017 | 23.58 | 23.59 | 23.46 | 23.50 | 1,227,503 | -0.04(-0.16%) |
Dec 19, 2017 | 23.59 | 23.63 | 23.53 | 23.54 | 950,981 | -0.10(-0.40%) |
Dec 18, 2017 | 23.57 | 23.65 | 23.57 | 23.63 | 1,194,971 | +0.24(+1.03%) |
Dec 15, 2017 | 23.33 | 23.43 | 23.31 | 23.39 | 2,212,280 | +0.07(+0.28%) |
Dec 14, 2017 | 23.44 | 23.46 | 23.30 | 23.33 | 698,194 | -0.11(-0.47%) |
Dec 13, 2017 | 23.51 | 23.53 | 23.43 | 23.44 | 1,200,072 | -0.07(-0.31%) |
Dec 12, 2017 | 23.48 | 23.55 | 23.47 | 23.51 | 672,900 | +0.03(+0.12%) |
Dec 11, 2017 | 23.42 | 23.48 | 23.41 | 23.48 | 1,288,910 | +0.07(+0.31%) |
Dec 08, 2017 | 23.37 | 23.42 | 23.34 | 23.41 | 1,519,571 | +0.16(+0.69%) |
Dec 07, 2017 | 23.17 | 23.26 | 23.16 | 23.25 | 915,163 | +0.13(+0.57%) |
Dec 06, 2017 | 23.09 | 23.18 | 23.08 | 23.12 | 922,760 | -0.02(-0.09%) |
Dec 05, 2017 | 23.22 | 23.25 | 23.13 | 23.14 | 1,942,283 | -0.02(-0.09%) |
Dec 04, 2017 | 23.31 | 23.31 | 23.16 | 23.16 | 1,593,307 | -0.01(-0.06%) |
Dec 01, 2017 | 23.22 | 23.31 | 23.08 | 23.17 | 2,665,485 | -0.10(-0.44%) |
Nov 30, 2017 | 23.38 | 23.39 | 23.25 | 23.28 | 947,896 | -0.02(-0.09%) |
Nov 29, 2017 | 23.43 | 23.44 | 23.24 | 23.30 | 1,161,176 | -0.08(-0.34%) |
Nov 28, 2017 | 23.29 | 23.39 | 23.27 | 23.38 | 1,267,684 | +0.20(+0.85%) |
Nov 27, 2017 | 23.23 | 23.26 | 23.17 | 23.18 | 788,878 | -0.14(-0.60%) |
Nov 24, 2017 | 23.31 | 23.33 | 23.29 | 23.32 | 354,381 | +0.13(+0.57%) |
Nov 22, 2017 | 23.35 | 23.35 | 23.18 | 23.19 | 749,842 | -0.12(-0.50%) |
Nov 21, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 662,566 | +0.13(+0.57%) |
Nov 20, 2017 | 23.14 | 23.20 | 23.13 | 23.17 | 667,690 | +0.12(+0.54%) |
Nov 17, 2017 | 23.08 | 23.10 | 23.02 | 23.05 | 877,167 | -0.15(-0.63%) |
Nov 16, 2017 | 23.13 | 23.23 | 23.11 | 23.20 | 1,320,908 | +0.21(+0.92%) |
Nov 15, 2017 | 22.88 | 23.01 | 22.82 | 22.98 | 1,696,508 | -0.12(-0.54%) |
Nov 14, 2017 | 23.13 | 23.16 | 23.07 | 23.11 | 1,367,962 | -0.14(-0.60%) |
Nov 13, 2017 | 23.11 | 23.25 | 23.09 | 23.25 | 1,079,390 | -0.04(-0.19%) |
Nov 10, 2017 | 23.31 | 23.32 | 23.25 | 23.29 | 1,485,462 | -0.09(-0.38%) |
Nov 09, 2017 | 23.39 | 23.42 | 23.24 | 23.38 | 2,213,598 | -0.22(-0.93%) |
Nov 08, 2017 | 23.55 | 23.64 | 23.54 | 23.60 | 976,824 | +0.07(+0.31%) |
Nov 07, 2017 | 23.60 | 23.63 | 23.49 | 23.52 | 1,620,091 | -0.06(-0.25%) |
Nov 06, 2017 | 23.55 | 23.58 | 23.54 | 23.58 | 951,803 | -0.03(-0.12%) |
Nov 03, 2017 | 23.54 | 23.61 | 23.52 | 23.61 | 2,107,930 | +0.05(+0.22%) |
Nov 02, 2017 | 23.50 | 23.58 | 23.42 | 23.56 | 1,792,965 | +0.04(+0.19%) |