Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.76 | 25.82 | 25.61 | 25.71 | 72,056 | +0.01(+0.04%) |
Jan 30, 2018 | 25.93 | 25.66 | 25.57 | 25.70 | 90,942 | +0.04(+0.18%) |
Jan 29, 2018 | 25.58 | 25.68 | 25.50 | 25.66 | 83,714 | -0.05(-0.19%) |
Jan 26, 2018 | 25.65 | 25.78 | 25.58 | 25.71 | 94,934 | +0.51(+2.02%) |
Jan 25, 2018 | 25.36 | 25.40 | 25.03 | 25.20 | 66,766 | -0.15(-0.59%) |
Jan 24, 2018 | 25.44 | 25.49 | 25.32 | 25.35 | 50,686 | +0.10(+0.40%) |
Jan 23, 2018 | 25.23 | 25.33 | 25.16 | 25.25 | 69,914 | +0.23(+0.92%) |
Jan 22, 2018 | 24.88 | 25.05 | 24.85 | 25.02 | 92,743 | +0.02(+0.08%) |
Jan 19, 2018 | 24.86 | 25.02 | 24.86 | 25.00 | 72,289 | +0.13(+0.52%) |
Jan 18, 2018 | 24.96 | 24.98 | 24.84 | 24.87 | 96,236 | +0.16(+0.65%) |
Jan 17, 2018 | 24.35 | 24.98 | 24.24 | 24.71 | 1,104,271 | +0.54(+2.23%) |
Jan 16, 2018 | 24.42 | 24.46 | 24.17 | 24.17 | 1,567,687 | -0.51(-2.09%) |
Jan 12, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.02%) | |
Jan 11, 2018 | 24.66 | 24.72 | 24.63 | 24.68 | 69,955 | +0.12(+0.51%) |
Jan 10, 2018 | 24.59 | 24.63 | 24.52 | 24.55 | 70,406 | -0.27(-1.11%) |
Jan 09, 2018 | 24.67 | 24.84 | 24.66 | 24.83 | 64,357 | +0.19(+0.79%) |
Jan 08, 2018 | 24.64 | 24.69 | 24.59 | 24.64 | 64,168 | -0.10(-0.42%) |
Jan 05, 2018 | 24.70 | 24.75 | 24.57 | 24.74 | 69,459 | +0.38(+1.56%) |
Jan 04, 2018 | 24.32 | 24.41 | 24.28 | 24.36 | 49,024 | +0.13(+0.54%) |
Jan 03, 2018 | 24.22 | 24.30 | 24.19 | 24.23 | 58,700 | +0.01(+0.04%) |
Jan 02, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 88,714 | +0.14(+0.58%) |
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.12 | 24.00 | 24.12 | 54,832 | +0.08(+0.33%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.03 | 24.04 | 38,630 | +0.19(+0.80%) |
Dec 26, 2017 | 23.94 | 23.94 | 23.80 | 23.85 | 29,426 | -0.04(-0.17%) |
Dec 22, 2017 | 23.85 | 23.89 | 23.80 | 23.89 | 58,367 | -0.10(-0.42%) |
Dec 21, 2017 | 23.97 | 24.03 | 23.91 | 23.99 | 56,641 | +0.03(+0.13%) |
Dec 20, 2017 | 23.99 | 24.04 | 23.86 | 23.96 | 59,830 | +0.02(+0.08%) |
Dec 19, 2017 | 23.95 | 24.01 | 23.83 | 23.94 | 73,488 | +0.34(+1.42%) |
Dec 18, 2017 | 23.71 | 23.76 | 23.58 | 23.61 | 49,728 | +0.05(+0.19%) |
Dec 15, 2017 | 23.38 | 23.62 | 23.20 | 23.56 | 150,039 | +0.40(+1.73%) |
Dec 14, 2017 | 23.41 | 23.41 | 23.16 | 23.16 | 38,721 | -0.12(-0.52%) |
Dec 13, 2017 | 23.12 | 23.33 | 23.09 | 23.28 | 46,629 | +0.09(+0.39%) |
Dec 12, 2017 | 23.06 | 23.22 | 23.06 | 23.19 | 46,348 | +0.12(+0.52%) |
Dec 11, 2017 | 23.15 | 23.17 | 23.03 | 23.07 | 51,548 | -0.17(-0.73%) |
Dec 08, 2017 | 23.18 | 23.24 | 23.11 | 23.24 | 44,249 | -0.19(-0.81%) |
Dec 07, 2017 | 23.48 | 23.50 | 23.34 | 23.43 | 70,662 | +0.04(+0.17%) |
Dec 06, 2017 | 23.32 | 23.40 | 23.28 | 23.39 | 55,274 | +0.09(+0.39%) |
Dec 05, 2017 | 23.41 | 23.45 | 23.30 | 23.30 | 42,282 | -0.10(-0.43%) |
Dec 04, 2017 | 23.46 | 23.33 | 23.40 | 43,839 | -0.01(-0.04%) | |
Dec 01, 2017 | 23.34 | 23.42 | 23.34 | 23.41 | 52,386 | -0.25(-1.06%) |
Nov 30, 2017 | 23.51 | 23.76 | 23.51 | 23.66 | 35,539 | +0.24(+1.02%) |
Nov 29, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 51,780 | -0.15(-0.64%) |
Nov 28, 2017 | 23.62 | 23.65 | 23.52 | 23.57 | 84,349 | +0.13(+0.55%) |
Nov 27, 2017 | 23.48 | 23.53 | 23.39 | 23.44 | 33,940 | -0.17(-0.72%) |
Nov 24, 2017 | 23.60 | 23.66 | 23.57 | 23.61 | 43,599 | +0.12(+0.51%) |
Nov 22, 2017 | 23.48 | 23.53 | 23.40 | 23.49 | 45,014 | +0.22(+0.95%) |
Nov 21, 2017 | 23.35 | 23.37 | 23.27 | 23.27 | 44,796 | -0.07(-0.32%) |
Nov 20, 2017 | 23.34 | 23.37 | 23.29 | 23.34 | 46,287 | -0.10(-0.41%) |
Nov 17, 2017 | 23.43 | 23.48 | 23.34 | 23.44 | 59,018 | -0.18(-0.76%) |
Nov 16, 2017 | 23.61 | 23.71 | 23.57 | 23.62 | 41,768 | +0.06(+0.25%) |
Nov 15, 2017 | 23.75 | 23.77 | 23.52 | 23.56 | 100,512 | -0.33(-1.38%) |
Nov 14, 2017 | 23.68 | 23.92 | 23.67 | 23.89 | 77,794 | +0.15(+0.63%) |
Nov 13, 2017 | 23.56 | 23.75 | 23.56 | 23.74 | 49,401 | +0.23(+0.98%) |
Nov 10, 2017 | 23.49 | 23.60 | 23.46 | 23.51 | 64,435 | +0.26(+1.12%) |
Nov 09, 2017 | 23.49 | 23.52 | 23.25 | 23.25 | 100,457 | -0.19(-0.81%) |
Nov 08, 2017 | 23.29 | 23.44 | 23.24 | 23.44 | 48,017 | +0.25(+1.08%) |
Nov 07, 2017 | 23.16 | 23.21 | 23.09 | 23.19 | 81,018 | +0.04(+0.17%) |
Nov 06, 2017 | 23.41 | 23.47 | 23.03 | 23.15 | 64,051 | -0.37(-1.57%) |
Nov 03, 2017 | 23.57 | 23.58 | 23.41 | 23.52 | 44,787 | +0.36(+1.54%) |
Nov 02, 2017 | 23.11 | 23.19 | 23.06 | 23.16 | 38,076 | +0.24(+1.06%) |