Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.85 | 22.88 | 22.73 | 22.87 | 44,759 | +0.03(+0.13%) |
Jan 30, 2018 | 22.96 | 22.81 | 22.84 | 48,837 | -0.28(-1.21%) | |
Jan 29, 2018 | 23.25 | 23.37 | 23.05 | 23.12 | 24,479 | -0.24(-1.03%) |
Jan 26, 2018 | 23.24 | 23.37 | 23.16 | 23.36 | 17,460 | -0.09(-0.38%) |
Jan 25, 2018 | 23.45 | 24.33 | 23.28 | 23.45 | 35,646 | -0.09(-0.38%) |
Jan 24, 2018 | 23.58 | 23.74 | 23.40 | 23.54 | 42,226 | +0.34(+1.47%) |
Jan 23, 2018 | 22.85 | 23.27 | 22.80 | 23.20 | 50,169 | +0.41(+1.80%) |
Jan 22, 2018 | 22.72 | 22.90 | 22.70 | 22.79 | 27,807 | +0.21(+0.93%) |
Jan 19, 2018 | 22.49 | 22.62 | 22.39 | 22.58 | 32,508 | +0.12(+0.56%) |
Jan 18, 2018 | 22.37 | 22.54 | 22.19 | 22.45 | 48,508 | -0.45(-1.94%) |
Jan 17, 2018 | 22.85 | 22.98 | 22.66 | 22.90 | 80,186 | -1.72(-6.99%) |
Jan 16, 2018 | 24.69 | 24.70 | 24.53 | 24.62 | 38,037 | -0.13(-0.53%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.46(+1.89%) | |
Jan 11, 2018 | 24.22 | 24.32 | 24.16 | 24.29 | 21,881 | -0.10(-0.41%) |
Jan 10, 2018 | 24.15 | 24.56 | 24.10 | 24.39 | 43,057 | +0.15(+0.62%) |
Jan 09, 2018 | 24.16 | 24.24 | 24.05 | 24.24 | 49,220 | +0.13(+0.56%) |
Jan 08, 2018 | 24.06 | 24.23 | 23.97 | 24.11 | 34,335 | -0.25(-1.01%) |
Jan 05, 2018 | 24.06 | 24.35 | 24.00 | 24.35 | 23,615 | +0.53(+2.20%) |
Jan 04, 2018 | 23.83 | 23.94 | 23.70 | 23.82 | 88,399 | -0.32(-1.35%) |
Jan 03, 2018 | 24.30 | 24.36 | 24.09 | 24.15 | 43,058 | +0.00(+0.00%) |
Jan 02, 2018 | 24.02 | 24.20 | 24.02 | 24.15 | 17,718 | -0.04(-0.17%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.16(+0.67%) | |
Dec 28, 2017 | 24.07 | 24.07 | 23.96 | 24.03 | 12,678 | +0.10(+0.40%) |
Dec 27, 2017 | 23.89 | 23.99 | 23.88 | 23.93 | 15,704 | +0.36(+1.55%) |
Dec 26, 2017 | 23.54 | 23.59 | 23.21 | 23.57 | 19,373 | +0.07(+0.32%) |
Dec 22, 2017 | 23.18 | 23.55 | 23.18 | 23.50 | 11,811 | +0.23(+1.01%) |
Dec 21, 2017 | 23.22 | 23.41 | 23.22 | 23.26 | 26,370 | -0.11(-0.47%) |
Dec 20, 2017 | 23.55 | 23.59 | 23.35 | 23.37 | 56,879 | -0.03(-0.13%) |
Dec 19, 2017 | 23.49 | 23.52 | 23.36 | 23.40 | 76,368 | -0.11(-0.45%) |
Dec 18, 2017 | 23.35 | 23.60 | 23.35 | 23.50 | 40,061 | +0.58(+2.55%) |
Dec 15, 2017 | 23.00 | 23.00 | 22.77 | 22.92 | 17,310 | -0.30(-1.29%) |
Dec 14, 2017 | 23.36 | 23.44 | 23.21 | 23.22 | 49,413 | +0.22(+0.96%) |
Dec 13, 2017 | 23.07 | 23.17 | 23.00 | 23.00 | 23,830 | +0.04(+0.17%) |
Dec 12, 2017 | 23.10 | 23.10 | 22.91 | 22.96 | 11,474 | -0.24(-1.03%) |
Dec 11, 2017 | 23.21 | 23.24 | 23.04 | 23.20 | 18,388 | +0.06(+0.26%) |
Dec 08, 2017 | 23.59 | 23.59 | 23.10 | 23.14 | 13,075 | +0.01(+0.04%) |
Dec 07, 2017 | 23.18 | 23.27 | 23.04 | 23.13 | 21,879 | -0.16(-0.69%) |
Dec 06, 2017 | 23.23 | 23.35 | 23.16 | 23.29 | 23,672 | +0.17(+0.74%) |
Dec 05, 2017 | 23.09 | 23.31 | 23.04 | 23.12 | 14,874 | +0.00(+0.00%) |
Dec 04, 2017 | 23.45 | 23.45 | 23.09 | 23.12 | 21,327 | +0.02(+0.09%) |
Dec 01, 2017 | 23.16 | 23.22 | 22.92 | 23.10 | 24,096 | -0.14(-0.62%) |
Nov 30, 2017 | 23.25 | 23.42 | 23.13 | 23.24 | 17,248 | +0.22(+0.97%) |
Nov 29, 2017 | 23.54 | 23.54 | 23.00 | 23.02 | 32,826 | -0.37(-1.58%) |
Nov 28, 2017 | 23.14 | 23.47 | 23.11 | 23.39 | 21,552 | -0.05(-0.21%) |
Nov 27, 2017 | 23.49 | 23.55 | 23.28 | 23.44 | 10,151 | +0.02(+0.09%) |
Nov 24, 2017 | 23.33 | 23.42 | 23.14 | 23.42 | 8,280 | +0.23(+0.99%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.13 | 23.19 | 23,142 | -0.22(-0.94%) |
Nov 21, 2017 | 23.32 | 23.50 | 23.25 | 23.41 | 19,659 | +0.04(+0.17%) |
Nov 20, 2017 | 23.35 | 23.41 | 23.29 | 23.37 | 16,780 | +0.11(+0.45%) |
Nov 17, 2017 | 23.28 | 23.32 | 23.25 | 23.27 | 26,738 | +0.16(+0.67%) |
Nov 16, 2017 | 23.23 | 23.23 | 23.11 | 23.11 | 20,889 | +0.06(+0.26%) |
Nov 15, 2017 | 23.07 | 23.16 | 22.91 | 23.05 | 24,212 | -0.34(-1.47%) |
Nov 14, 2017 | 23.15 | 23.40 | 23.14 | 23.39 | 30,283 | +0.07(+0.28%) |
Nov 13, 2017 | 23.11 | 23.38 | 23.03 | 23.33 | 16,468 | -0.32(-1.35%) |
Nov 10, 2017 | 23.26 | 23.71 | 22.93 | 23.65 | 104,630 | -0.52(-2.15%) |
Nov 09, 2017 | 24.16 | 24.23 | 23.91 | 24.17 | 45,201 | -2.38(-8.96%) |
Nov 08, 2017 | 26.44 | 26.76 | 26.39 | 26.55 | 199,220 | +0.21(+0.80%) |
Nov 07, 2017 | 26.00 | 26.58 | 26.00 | 26.34 | 311,336 | +0.00(+0.00%) |
Nov 06, 2017 | 25.64 | 26.34 | 25.64 | 26.34 | 303,155 | +0.86(+3.38%) |
Nov 03, 2017 | 25.39 | 25.49 | 25.29 | 25.48 | 6,752 | +0.28(+1.11%) |
Nov 02, 2017 | 25.17 | 25.20 | 25.08 | 25.20 | 13,441 | -0.14(-0.55%) |