Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.04 | 25.13 | 24.59 | 24.67 | 147,834 | -0.17(-0.67%) |
Jan 30, 2018 | 25.09 | 25.09 | 24.77 | 24.83 | 63,700 | -0.39(-1.53%) |
Jan 29, 2018 | 25.20 | 25.38 | 25.20 | 25.22 | 97,854 | -0.17(-0.66%) |
Jan 26, 2018 | 25.34 | 25.45 | 25.26 | 25.39 | 32,157 | +0.13(+0.52%) |
Jan 25, 2018 | 25.48 | 25.78 | 25.17 | 25.25 | 74,267 | +0.04(+0.14%) |
Jan 24, 2018 | 25.13 | 25.31 | 25.13 | 25.22 | 98,832 | +0.38(+1.52%) |
Jan 23, 2018 | 24.88 | 25.07 | 24.47 | 24.84 | 64,266 | -0.23(-0.91%) |
Jan 22, 2018 | 25.18 | 25.18 | 24.88 | 25.07 | 52,804 | -0.13(-0.52%) |
Jan 19, 2018 | 24.96 | 25.20 | 24.90 | 25.20 | 37,895 | +0.33(+1.34%) |
Jan 18, 2018 | 25.22 | 25.22 | 24.84 | 24.87 | 74,526 | -0.51(-2.01%) |
Jan 17, 2018 | 25.31 | 25.43 | 25.05 | 25.38 | 124,398 | +0.06(+0.24%) |
Jan 16, 2018 | 25.56 | 25.61 | 25.18 | 25.32 | 136,320 | -0.25(-1.00%) |
Jan 12, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.22(+0.87%) | |
Jan 11, 2018 | 25.28 | 25.39 | 25.11 | 25.35 | 136,788 | +0.28(+1.12%) |
Jan 10, 2018 | 24.91 | 25.17 | 24.84 | 25.07 | 64,364 | +0.19(+0.78%) |
Jan 09, 2018 | 25.17 | 25.30 | 24.77 | 24.88 | 193,732 | -0.15(-0.60%) |
Jan 08, 2018 | 24.98 | 25.05 | 24.87 | 25.03 | 70,422 | +0.16(+0.64%) |
Jan 05, 2018 | 24.81 | 24.89 | 24.69 | 24.87 | 82,619 | +0.09(+0.35%) |
Jan 04, 2018 | 24.74 | 24.88 | 24.66 | 24.78 | 65,335 | +0.39(+1.58%) |
Jan 03, 2018 | 24.74 | 24.74 | 24.27 | 24.39 | 310,175 | -0.25(-1.03%) |
Jan 02, 2018 | 24.38 | 24.72 | 24.26 | 24.65 | 103,927 | +0.62(+2.56%) |
Dec 29, 2017 | 24.03 | 24.03 | 24.03 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 24.05 | 24.16 | 23.90 | 24.08 | 220,770 | +0.40(+1.70%) |
Dec 27, 2017 | 23.41 | 23.70 | 23.41 | 23.67 | 151,219 | +0.50(+2.16%) |
Dec 26, 2017 | 23.14 | 23.25 | 23.09 | 23.17 | 36,298 | +0.10(+0.45%) |
Dec 22, 2017 | 23.03 | 23.09 | 22.91 | 23.07 | 78,093 | +0.08(+0.34%) |
Dec 21, 2017 | 22.72 | 23.05 | 22.72 | 22.99 | 86,317 | +0.47(+2.07%) |
Dec 20, 2017 | 22.46 | 22.58 | 22.45 | 22.52 | 92,608 | +0.29(+1.32%) |
Dec 19, 2017 | 22.12 | 22.26 | 22.09 | 22.23 | 52,518 | +0.10(+0.43%) |
Dec 18, 2017 | 21.89 | 22.21 | 21.89 | 22.13 | 47,705 | +0.39(+1.79%) |
Dec 15, 2017 | 21.80 | 21.83 | 21.71 | 21.75 | 60,446 | +0.28(+1.29%) |
Dec 14, 2017 | 21.59 | 21.69 | 21.47 | 21.47 | 42,685 | -0.03(-0.12%) |
Dec 13, 2017 | 21.17 | 21.54 | 21.17 | 21.49 | 82,959 | +0.38(+1.80%) |
Dec 12, 2017 | 21.01 | 21.17 | 21.00 | 21.11 | 14,186 | +0.08(+0.37%) |
Dec 11, 2017 | 20.92 | 21.15 | 20.90 | 21.04 | 50,865 | +0.33(+1.59%) |
Dec 08, 2017 | 20.76 | 20.80 | 20.67 | 20.71 | 92,397 | +0.24(+1.18%) |
Dec 07, 2017 | 20.34 | 20.51 | 20.34 | 20.46 | 80,149 | +0.07(+0.34%) |
Dec 06, 2017 | 20.49 | 20.63 | 20.35 | 20.40 | 25,713 | -0.34(-1.63%) |
Dec 05, 2017 | 20.80 | 20.90 | 20.54 | 20.73 | 25,773 | -0.46(-2.16%) |
Dec 04, 2017 | 21.45 | 21.45 | 21.19 | 21.19 | 23,260 | -0.03(-0.16%) |
Dec 01, 2017 | 21.18 | 21.38 | 21.08 | 21.23 | 31,650 | +0.09(+0.41%) |
Nov 30, 2017 | 21.38 | 21.38 | 21.11 | 21.14 | 54,304 | -0.28(-1.29%) |
Nov 29, 2017 | 21.71 | 21.88 | 21.27 | 21.42 | 40,611 | -0.38(-1.75%) |
Nov 28, 2017 | 21.88 | 21.88 | 21.69 | 21.80 | 38,663 | -0.21(-0.94%) |
Nov 27, 2017 | 22.37 | 22.37 | 21.90 | 22.00 | 20,292 | -0.47(-2.08%) |
Nov 24, 2017 | 22.32 | 22.60 | 22.32 | 22.47 | 22,441 | +0.27(+1.21%) |
Nov 22, 2017 | 22.02 | 22.31 | 21.87 | 22.20 | 20,981 | +0.35(+1.58%) |
Nov 21, 2017 | 21.73 | 22.03 | 21.73 | 21.86 | 51,439 | +0.25(+1.16%) |
Nov 20, 2017 | 21.64 | 21.71 | 21.55 | 21.61 | 16,178 | -0.04(-0.20%) |
Nov 17, 2017 | 21.53 | 21.71 | 21.53 | 21.65 | 72,815 | +0.19(+0.89%) |
Nov 16, 2017 | 21.53 | 21.61 | 21.45 | 21.46 | 124,659 | +0.03(+0.16%) |
Nov 15, 2017 | 21.68 | 21.70 | 21.19 | 21.43 | 53,845 | -0.51(-2.33%) |
Nov 14, 2017 | 22.31 | 22.31 | 21.92 | 21.94 | 130,652 | -0.52(-2.31%) |
Nov 13, 2017 | 22.43 | 22.63 | 22.35 | 22.45 | 30,199 | -0.10(-0.46%) |
Nov 10, 2017 | 22.76 | 22.77 | 22.54 | 22.56 | 17,004 | -0.10(-0.46%) |
Nov 09, 2017 | 22.63 | 22.71 | 22.49 | 22.66 | 60,883 | -0.21(-0.91%) |
Nov 08, 2017 | 22.84 | 22.94 | 22.77 | 22.87 | 64,781 | +0.14(+0.61%) |
Nov 07, 2017 | 22.81 | 22.81 | 22.54 | 22.73 | 41,599 | -0.16(-0.68%) |
Nov 06, 2017 | 22.55 | 22.96 | 22.54 | 22.89 | 49,068 | +0.52(+2.32%) |
Nov 03, 2017 | 22.53 | 22.53 | 22.21 | 22.37 | 20,676 | -0.03(-0.15%) |
Nov 02, 2017 | 22.49 | 22.63 | 22.39 | 22.40 | 31,058 | -0.02(-0.08%) |