Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.73 | 24.73 | 24.17 | 24.69 | 1,146 | -0.01(-0.04%) |
Jan 30, 2018 | 25.28 | 24.70 | 24.70 | 885 | -1.25(-4.82%) | |
Jan 29, 2018 | 26.12 | 26.12 | 25.95 | 25.95 | 630 | -0.22(-0.84%) |
Jan 26, 2018 | 25.54 | 26.17 | 25.54 | 26.17 | 758 | +1.34(+5.40%) |
Jan 25, 2018 | 24.88 | 25.48 | 24.83 | 24.83 | 3,880 | -0.03(-0.12%) |
Jan 24, 2018 | 24.86 | 25.45 | 24.86 | 24.86 | 2,007 | -0.62(-2.43%) |
Jan 23, 2018 | 25.34 | 25.48 | 25.34 | 25.48 | 712 | -0.05(-0.20%) |
Jan 22, 2018 | 25.21 | 25.53 | 24.89 | 25.53 | 2,254 | +0.46(+1.83%) |
Jan 19, 2018 | 25.72 | 25.72 | 25.07 | 25.07 | 917 | +0.34(+1.37%) |
Jan 18, 2018 | 25.33 | 25.33 | 24.73 | 24.73 | 2,590 | -1.13(-4.37%) |
Jan 17, 2018 | 25.11 | 25.86 | 25.11 | 25.86 | 824 | +0.88(+3.52%) |
Jan 16, 2018 | 25.11 | 25.77 | 24.98 | 24.98 | 1,444 | +0.02(+0.08%) |
Jan 12, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.31(-1.23%) | |
Jan 11, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 976 | +0.11(+0.44%) |
Jan 10, 2018 | 25.16 | 25.16 | 24.53 | 25.16 | 1,119 | +0.00(+0.00%) |
Jan 09, 2018 | 24.53 | 25.16 | 24.53 | 25.16 | 808 | -0.23(-0.91%) |
Jan 08, 2018 | 24.85 | 25.39 | 24.85 | 25.39 | 522 | +0.67(+2.71%) |
Jan 05, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 199 | -0.91(-3.55%) |
Jan 04, 2018 | 25.63 | 25.63 | 25.63 | 25.63 | 458 | +0.30(+1.18%) |
Jan 03, 2018 | 25.01 | 25.33 | 25.01 | 25.33 | 664 | +0.11(+0.44%) |
Jan 02, 2018 | 25.22 | 25.22 | 25.22 | 25.22 | 1,265 | +0.70(+2.85%) |
Dec 29, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.75(-2.97%) | |
Dec 28, 2017 | 25.28 | 25.28 | 24.77 | 25.27 | 4,037 | -0.17(-0.67%) |
Dec 27, 2017 | 25.44 | 25.44 | 24.89 | 25.44 | 3,396 | -0.02(-0.10%) |
Dec 26, 2017 | 25.58 | 25.58 | 25.46 | 25.46 | 327 | +0.88(+3.56%) |
Dec 22, 2017 | 24.59 | 25.22 | 24.59 | 24.59 | 1,542 | +0.19(+0.78%) |
Dec 21, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 898 | +0.34(+1.41%) |
Dec 20, 2017 | 24.67 | 24.67 | 24.06 | 24.06 | 1,067 | -0.70(-2.83%) |
Dec 18, 2017 | 24.76 | 24.76 | 24.76 | 114 | +0.36(+1.48%) | |
Dec 15, 2017 | 24.76 | 24.76 | 24.40 | 24.40 | 316 | -0.36(-1.45%) |
Dec 14, 2017 | 24.76 | 24.76 | 24.76 | 24.76 | 724 | +0.76(+3.17%) |
Dec 13, 2017 | 24.58 | 24.58 | 24.00 | 24.00 | 619 | -0.40(-1.64%) |
Dec 12, 2017 | 24.16 | 24.40 | 24.08 | 24.40 | 442 | +0.32(+1.33%) |
Dec 11, 2017 | 23.58 | 24.08 | 23.58 | 24.08 | 524 | -0.07(-0.29%) |
Dec 08, 2017 | 24.17 | 24.17 | 23.49 | 24.15 | 2,629 | +0.67(+2.85%) |
Dec 07, 2017 | 23.04 | 23.48 | 22.89 | 23.48 | 4,709 | +0.90(+3.99%) |
Dec 06, 2017 | 23.16 | 23.16 | 22.58 | 22.58 | 417 | +0.08(+0.36%) |
Dec 05, 2017 | 22.80 | 22.80 | 22.50 | 22.50 | 1,237 | -1.27(-5.34%) |
Dec 04, 2017 | 23.77 | 23.77 | 23.77 | 23.77 | 194 | +0.48(+2.06%) |
Dec 01, 2017 | 24.00 | 23.29 | 23.29 | 5,936 | -0.13(-0.56%) | |
Nov 30, 2017 | 24.03 | 24.03 | 23.42 | 23.42 | 3,511 | -0.99(-4.06%) |
Nov 29, 2017 | 23.84 | 24.41 | 23.79 | 24.41 | 901 | +0.66(+2.78%) |
Nov 28, 2017 | 23.75 | 23.75 | 23.30 | 23.75 | 1,181 | -0.23(-0.96%) |
Nov 24, 2017 | 23.98 | 23.98 | 23.98 | 3 | +0.14(+0.59%) | |
Nov 22, 2017 | 23.84 | 23.84 | 23.84 | 23.84 | 416 | -0.20(-0.83%) |
Nov 21, 2017 | 23.48 | 24.04 | 23.48 | 24.04 | 889 | +0.04(+0.17%) |
Nov 20, 2017 | 23.55 | 24.00 | 23.55 | 24.00 | 578 | -0.16(-0.66%) |
Nov 17, 2017 | 24.16 | 24.16 | 24.16 | 24.16 | 103 | +0.19(+0.79%) |
Nov 16, 2017 | 23.91 | 23.97 | 23.91 | 23.97 | 210 | +0.31(+1.31%) |
Nov 15, 2017 | 23.41 | 23.73 | 23.41 | 23.66 | 432 | -0.12(-0.50%) |
Nov 14, 2017 | 23.64 | 24.43 | 23.15 | 23.78 | 4,585 | -0.22(-0.92%) |
Nov 10, 2017 | 24.00 | 24.00 | 24.00 | 98 | -0.30(-1.23%) | |
Nov 09, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 600 | -0.18(-0.74%) |
Nov 08, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 212 | +0.12(+0.49%) |
Nov 07, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 369 | -0.37(-1.50%) |
Nov 06, 2017 | 23.97 | 24.73 | 23.81 | 24.73 | 1,915 | +0.26(+1.06%) |
Nov 03, 2017 | 23.72 | 24.47 | 23.72 | 24.47 | 442 | +0.31(+1.28%) |
Nov 02, 2017 | 24.16 | 24.16 | 24.16 | 24.16 | 259 | -0.22(-0.90%) |