Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.77 | 23.77 | 23.63 | 23.63 | 3,083 | -0.23(-0.97%) |
Jan 30, 2018 | 23.63 | 23.85 | 23.63 | 23.86 | 3,361 | -0.32(-1.30%) |
Jan 29, 2018 | 24.12 | 24.17 | 24.12 | 24.17 | 1,260 | -0.07(-0.31%) |
Jan 26, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 668 | +0.08(+0.32%) |
Jan 25, 2018 | 24.15 | 24.17 | 24.15 | 24.17 | 992 | -0.00(-0.01%) |
Jan 24, 2018 | 24.41 | 24.41 | 24.12 | 24.17 | 5,057 | -0.19(-0.80%) |
Jan 23, 2018 | 24.22 | 24.37 | 24.22 | 24.37 | 2,198 | +0.06(+0.27%) |
Jan 22, 2018 | 24.23 | 24.35 | 24.23 | 24.30 | 6,246 | -0.06(-0.23%) |
Jan 19, 2018 | 24.10 | 24.39 | 24.10 | 24.36 | 16,606 | +0.30(+1.23%) |
Jan 18, 2018 | 24.07 | 24.09 | 24.01 | 24.06 | 1,024 | -0.10(-0.42%) |
Jan 17, 2018 | 24.01 | 24.18 | 24.01 | 24.16 | 4,625 | +0.32(+1.32%) |
Jan 16, 2018 | 24.18 | 24.20 | 23.75 | 23.85 | 4,649 | -0.27(-1.12%) |
Jan 12, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 24.05 | 24.12 | 23.85 | 24.12 | 5,759 | +0.34(+1.44%) |
Jan 10, 2018 | 23.59 | 23.77 | 23.59 | 23.77 | 7,423 | +0.13(+0.55%) |
Jan 09, 2018 | 23.66 | 23.68 | 23.51 | 23.64 | 3,325 | -0.01(-0.04%) |
Jan 08, 2018 | 23.57 | 23.65 | 23.57 | 23.65 | 6,900 | +0.03(+0.12%) |
Jan 05, 2018 | 23.58 | 23.63 | 23.58 | 23.63 | 1,149 | +0.11(+0.48%) |
Jan 04, 2018 | 23.50 | 23.51 | 23.50 | 23.51 | 1,281 | -0.02(-0.08%) |
Jan 03, 2018 | 23.46 | 23.53 | 23.37 | 23.53 | 3,838 | +0.05(+0.20%) |
Jan 02, 2018 | 23.52 | 23.52 | 23.24 | 23.49 | 9,722 | +0.34(+1.48%) |
Dec 29, 2017 | 23.14 | 23.14 | 23.14 | 0 | -0.29(-1.23%) | |
Dec 28, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 73 | +0.00(+0.00%) |
Dec 27, 2017 | 23.33 | 23.43 | 23.33 | 23.43 | 664 | +0.04(+0.16%) |
Dec 26, 2017 | 23.30 | 23.42 | 23.28 | 23.39 | 3,164 | +0.14(+0.60%) |
Dec 22, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 85 | +0.00(+0.00%) |
Dec 21, 2017 | 23.35 | 23.35 | 23.25 | 23.25 | 2,341 | -0.12(-0.52%) |
Dec 20, 2017 | 23.04 | 23.38 | 23.04 | 23.37 | 3,622 | +0.08(+0.36%) |
Dec 19, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 461 | +0.05(+0.20%) |
Dec 18, 2017 | 23.30 | 23.30 | 23.24 | 23.24 | 6,452 | +0.16(+0.68%) |
Dec 15, 2017 | 22.97 | 23.10 | 22.97 | 23.09 | 2,041 | +0.17(+0.73%) |
Dec 14, 2017 | 23.05 | 23.05 | 22.92 | 22.92 | 1,584 | -0.20(-0.88%) |
Dec 13, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 215 | +0.02(+0.08%) |
Dec 12, 2017 | 23.10 | 23.11 | 23.10 | 23.10 | 1,574 | +0.05(+0.20%) |
Dec 11, 2017 | 23.06 | 23.13 | 22.98 | 23.06 | 1,329 | -0.07(-0.31%) |
Dec 08, 2017 | 23.20 | 23.20 | 23.13 | 23.13 | 711 | +0.02(+0.07%) |
Dec 07, 2017 | 23.10 | 23.19 | 23.09 | 23.11 | 3,089 | +0.15(+0.65%) |
Dec 06, 2017 | 22.83 | 22.99 | 22.83 | 22.97 | 5,883 | -0.44(-1.90%) |
Dec 05, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 188 | +0.17(+0.72%) |
Dec 04, 2017 | 23.10 | 23.24 | 23.24 | 1,012 | +0.14(+0.60%) | |
Dec 01, 2017 | 23.18 | 23.31 | 23.16 | 23.10 | 7,285 | -0.21(-0.90%) |
Nov 30, 2017 | 23.60 | 23.60 | 23.30 | 23.31 | 2,450 | -0.12(-0.53%) |
Nov 29, 2017 | 23.44 | 23.44 | 23.44 | 23.44 | 398 | +0.07(+0.32%) |
Nov 28, 2017 | 23.40 | 23.40 | 23.23 | 23.36 | 1,447 | +0.20(+0.88%) |
Nov 27, 2017 | 23.17 | 23.20 | 23.16 | 23.16 | 1,002 | -0.10(-0.42%) |
Nov 24, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 329 | +0.03(+0.12%) |
Nov 22, 2017 | 23.32 | 23.32 | 23.23 | 23.23 | 496 | +0.14(+0.61%) |
Nov 21, 2017 | 23.09 | 23.09 | 23.09 | 23.09 | 139 | +0.00(+0.00%) |
Nov 20, 2017 | 23.06 | 23.10 | 23.06 | 23.09 | 2,494 | +0.14(+0.62%) |
Nov 17, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 211 | +0.12(+0.54%) |
Nov 16, 2017 | 22.82 | 22.82 | 22.82 | 22.82 | 588 | -0.08(-0.34%) |
Nov 15, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 225 | +0.15(+0.65%) |
Nov 14, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 92 | +0.00(+0.00%) |
Nov 13, 2017 | 22.77 | 22.77 | 22.75 | 22.75 | 1,025 | -0.13(-0.57%) |
Nov 10, 2017 | 22.89 | 22.91 | 22.88 | 22.88 | 1,959 | +0.01(+0.04%) |
Nov 09, 2017 | 22.90 | 22.97 | 22.76 | 22.87 | 5,344 | +0.07(+0.33%) |
Nov 08, 2017 | 22.82 | 22.84 | 22.80 | 22.80 | 1,623 | -0.02(-0.11%) |
Nov 07, 2017 | 22.99 | 22.99 | 22.82 | 22.82 | 3,717 | -0.24(-1.06%) |
Nov 06, 2017 | 22.99 | 23.07 | 22.99 | 23.07 | 6,337 | +0.09(+0.40%) |
Nov 03, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 178 | +0.00(+0.00%) |
Nov 02, 2017 | 23.02 | 23.05 | 22.96 | 22.98 | 2,604 | +0.00(+0.01%) |