Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.49 | 26.49 | 26.07 | 26.08 | 796 | +0.30(+1.16%) |
Jan 30, 2018 | 25.78 | 25.89 | 25.78 | 25.78 | 999 | -0.56(-2.14%) |
Jan 29, 2018 | 26.57 | 26.57 | 26.34 | 26.34 | 827 | -0.30(-1.14%) |
Jan 26, 2018 | 26.64 | 26.64 | 26.64 | 26.64 | 318 | +0.51(+1.94%) |
Jan 25, 2018 | 26.57 | 26.57 | 26.14 | 26.14 | 1,124 | -0.22(-0.82%) |
Jan 24, 2018 | 26.36 | 26.36 | 26.35 | 26.35 | 1,098 | +0.45(+1.72%) |
Jan 23, 2018 | 25.79 | 26.16 | 25.79 | 25.91 | 1,442 | +0.20(+0.77%) |
Jan 22, 2018 | 25.96 | 25.96 | 25.71 | 25.71 | 474 | +0.04(+0.16%) |
Jan 19, 2018 | 25.57 | 25.67 | 25.57 | 25.67 | 496 | +0.19(+0.73%) |
Jan 18, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 763 | -0.15(-0.60%) |
Jan 17, 2018 | 25.77 | 25.78 | 25.34 | 25.64 | 883 | +0.00(+0.02%) |
Jan 16, 2018 | 25.15 | 25.15 | 25.15 | 25.63 | 1,876 | +0.50(+2.00%) |
Jan 12, 2018 | 25.13 | 25.13 | 25.13 | 0 | +0.38(+1.53%) | |
Jan 11, 2018 | 25.12 | 25.12 | 24.75 | 24.75 | 650 | +0.04(+0.14%) |
Jan 10, 2018 | 24.98 | 25.05 | 24.91 | 24.72 | 8,579 | -0.17(-0.67%) |
Jan 09, 2018 | 25.12 | 25.12 | 24.78 | 24.89 | 5,773 | -0.07(-0.28%) |
Jan 08, 2018 | 25.10 | 25.10 | 24.96 | 24.96 | 419 | +0.05(+0.21%) |
Jan 05, 2018 | 25.08 | 25.08 | 24.82 | 24.90 | 1,251 | +0.24(+0.97%) |
Jan 04, 2018 | 24.59 | 24.84 | 24.59 | 24.66 | 715 | +0.04(+0.14%) |
Jan 03, 2018 | 24.95 | 24.95 | 24.50 | 24.63 | 5,960 | +0.21(+0.87%) |
Jan 02, 2018 | 24.26 | 24.26 | 24.26 | 24.42 | 2,027 | +0.02(+0.07%) |
Dec 29, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.40(+1.65%) | |
Dec 28, 2017 | 24.15 | 24.15 | 23.99 | 24.00 | 2,219 | +0.08(+0.33%) |
Dec 27, 2017 | 23.31 | 24.05 | 23.31 | 23.92 | 1,846 | +0.56(+2.38%) |
Dec 26, 2017 | 23.37 | 23.59 | 23.37 | 23.37 | 1,989 | +0.04(+0.19%) |
Dec 22, 2017 | 23.35 | 23.35 | 23.32 | 23.32 | 1,588 | +0.01(+0.03%) |
Dec 21, 2017 | 23.30 | 23.36 | 23.30 | 23.32 | 1,298 | -0.24(-1.03%) |
Dec 20, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 467 | +0.37(+1.57%) |
Dec 19, 2017 | 23.15 | 23.33 | 23.15 | 23.19 | 2,754 | -0.09(-0.39%) |
Dec 18, 2017 | 23.77 | 23.77 | 23.28 | 23.28 | 2,494 | -0.21(-0.88%) |
Dec 15, 2017 | 24.25 | 24.25 | 23.02 | 23.49 | 12,114 | +0.13(+0.56%) |
Dec 13, 2017 | 23.36 | 23.36 | 23.36 | 2 | +0.66(+2.92%) | |
Dec 12, 2017 | 23.06 | 23.06 | 22.70 | 22.70 | 274 | -0.30(-1.29%) |
Dec 11, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 494 | +0.17(+0.74%) |
Dec 08, 2017 | 22.76 | 22.82 | 22.76 | 22.82 | 3,026 | +0.06(+0.25%) |
Dec 07, 2017 | 22.43 | 22.77 | 22.43 | 22.77 | 1,408 | +0.02(+0.11%) |
Dec 06, 2017 | 22.81 | 22.81 | 22.74 | 22.74 | 1,651 | -0.62(-2.63%) |
Dec 05, 2017 | 23.45 | 23.55 | 23.25 | 23.36 | 1,749 | +0.26(+1.14%) |
Dec 04, 2017 | 23.07 | 23.10 | 23.07 | 23.10 | 1,399 | -0.42(-1.77%) |
Dec 01, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 395 | +0.41(+1.79%) |
Nov 30, 2017 | 23.97 | 23.97 | 23.10 | 23.10 | 1,170 | -0.31(-1.31%) |
Nov 28, 2017 | 23.41 | 23.41 | 23.41 | 11 | +0.14(+0.58%) | |
Nov 27, 2017 | 23.71 | 23.71 | 23.27 | 23.27 | 1,607 | -0.42(-1.78%) |
Nov 24, 2017 | 23.36 | 23.69 | 23.36 | 23.69 | 308 | +0.08(+0.34%) |
Nov 22, 2017 | 23.95 | 23.95 | 23.61 | 23.61 | 3,837 | +0.18(+0.76%) |
Nov 21, 2017 | 23.34 | 23.43 | 23.34 | 23.43 | 1,609 | +0.23(+0.98%) |
Nov 20, 2017 | 22.95 | 23.21 | 22.95 | 23.21 | 1,730 | +0.28(+1.20%) |
Nov 16, 2017 | 22.93 | 22.93 | 22.93 | 12 | +0.24(+1.07%) | |
Nov 15, 2017 | 22.78 | 22.78 | 22.56 | 22.69 | 2,419 | -0.01(-0.04%) |
Nov 14, 2017 | 22.68 | 22.70 | 22.67 | 22.70 | 3,501 | -0.09(-0.39%) |
Nov 13, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 741 | +0.00(+0.00%) |
Nov 10, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 247 | -0.15(-0.64%) |
Nov 09, 2017 | 22.80 | 22.93 | 22.80 | 22.93 | 2,074 | -0.21(-0.91%) |
Nov 08, 2017 | 23.08 | 23.14 | 23.08 | 23.14 | 812 | +0.22(+0.95%) |
Nov 07, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 549 | -0.24(-1.05%) |
Nov 06, 2017 | 23.08 | 23.16 | 23.06 | 23.16 | 3,881 | +0.00(+0.00%) |