Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.16 | 26.97 | 24.85 | 26.96 | 376,848 | +2.11(+8.49%) |
Jan 30, 2018 | 25.17 | 25.42 | 25.00 | 24.85 | 34,588 | -0.11(-0.44%) |
Jan 29, 2018 | 25.99 | 25.99 | 24.63 | 24.96 | 62,998 | +0.38(+1.55%) |
Jan 26, 2018 | 24.80 | 24.80 | 23.80 | 24.58 | 71,085 | +0.18(+0.74%) |
Jan 25, 2018 | 24.80 | 24.80 | 23.81 | 24.40 | 18,303 | +0.28(+1.16%) |
Jan 24, 2018 | 23.83 | 24.20 | 22.83 | 24.12 | 55,073 | +0.44(+1.86%) |
Jan 23, 2018 | 23.58 | 23.85 | 23.37 | 23.68 | 38,713 | -0.06(-0.25%) |
Jan 22, 2018 | 22.85 | 23.78 | 22.85 | 23.74 | 45,572 | +1.10(+4.86%) |
Jan 19, 2018 | 23.04 | 23.41 | 22.52 | 22.64 | 36,445 | -0.86(-3.66%) |
Jan 18, 2018 | 22.55 | 23.51 | 22.55 | 23.50 | 27,639 | +0.88(+3.89%) |
Jan 17, 2018 | 23.28 | 23.86 | 22.23 | 22.62 | 69,588 | -0.82(-3.50%) |
Jan 16, 2018 | 24.00 | 24.00 | 23.30 | 23.44 | 84,278 | +0.07(+0.30%) |
Jan 12, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.26(+1.13%) | |
Jan 11, 2018 | 22.79 | 23.46 | 22.51 | 23.11 | 29,612 | +0.58(+2.57%) |
Jan 10, 2018 | 23.65 | 23.70 | 22.34 | 22.53 | 58,470 | -1.10(-4.66%) |
Jan 09, 2018 | 23.24 | 23.88 | 23.00 | 23.63 | 76,883 | +0.65(+2.83%) |
Jan 08, 2018 | 23.00 | 23.50 | 22.51 | 22.98 | 92,621 | +0.17(+0.75%) |
Jan 05, 2018 | 22.26 | 22.93 | 22.18 | 22.81 | 48,282 | +0.71(+3.21%) |
Jan 04, 2018 | 22.72 | 23.39 | 21.50 | 22.10 | 57,964 | -0.25(-1.12%) |
Jan 03, 2018 | 22.29 | 22.97 | 22.05 | 22.35 | 79,111 | +0.09(+0.40%) |
Jan 02, 2018 | 21.10 | 22.63 | 21.10 | 22.26 | 72,331 | +1.03(+4.85%) |
Dec 29, 2017 | 21.23 | 21.23 | 21.23 | 0 | -0.13(-0.61%) | |
Dec 28, 2017 | 22.04 | 22.28 | 21.27 | 21.36 | 105,014 | -0.68(-3.09%) |
Dec 27, 2017 | 21.46 | 22.91 | 21.27 | 22.04 | 107,390 | +0.54(+2.51%) |
Dec 26, 2017 | 21.27 | 22.37 | 21.17 | 21.50 | 76,069 | +0.06(+0.28%) |
Dec 22, 2017 | 21.99 | 21.99 | 20.67 | 21.44 | 132,034 | -0.38(-1.74%) |
Dec 21, 2017 | 23.10 | 23.10 | 21.50 | 21.82 | 194,307 | -1.04(-4.55%) |
Dec 20, 2017 | 23.60 | 24.94 | 22.30 | 22.86 | 100,807 | -0.65(-2.76%) |
Dec 19, 2017 | 23.95 | 24.17 | 23.22 | 23.51 | 37,864 | -0.38(-1.59%) |
Dec 18, 2017 | 25.08 | 25.75 | 23.51 | 23.89 | 152,752 | -1.06(-4.25%) |
Dec 15, 2017 | 25.17 | 26.00 | 24.75 | 24.95 | 92,997 | -0.26(-1.03%) |
Dec 14, 2017 | 25.50 | 25.68 | 25.06 | 25.21 | 23,083 | -0.07(-0.28%) |
Dec 13, 2017 | 26.00 | 25.63 | 25.26 | 25.28 | 41,131 | -0.35(-1.37%) |
Dec 12, 2017 | 25.25 | 26.00 | 25.02 | 25.63 | 41,661 | +0.28(+1.10%) |
Dec 11, 2017 | 25.05 | 26.10 | 25.05 | 25.35 | 55,983 | -0.14(-0.55%) |
Dec 08, 2017 | 25.37 | 26.38 | 25.12 | 25.49 | 94,904 | -0.06(-0.23%) |
Dec 07, 2017 | 25.83 | 26.34 | 25.40 | 25.55 | 73,205 | -0.19(-0.74%) |
Dec 06, 2017 | 25.54 | 26.94 | 25.54 | 25.74 | 42,949 | +0.01(+0.04%) |
Dec 05, 2017 | 27.20 | 27.20 | 25.33 | 25.73 | 60,063 | -1.38(-5.09%) |
Dec 04, 2017 | 25.95 | 27.11 | 25.95 | 27.11 | 44,075 | +1.19(+4.59%) |
Dec 01, 2017 | 26.04 | 26.48 | 25.50 | 25.92 | 53,040 | -0.19(-0.73%) |
Nov 30, 2017 | 25.41 | 26.29 | 25.20 | 26.11 | 42,251 | +0.72(+2.84%) |
Nov 29, 2017 | 25.53 | 26.50 | 25.00 | 25.39 | 77,394 | -0.47(-1.82%) |
Nov 28, 2017 | 26.49 | 26.67 | 25.10 | 25.86 | 76,201 | -0.86(-3.22%) |
Nov 27, 2017 | 27.00 | 27.19 | 25.80 | 26.72 | 87,024 | -0.08(-0.30%) |
Nov 24, 2017 | 27.01 | 27.03 | 26.50 | 26.80 | 17,744 | -0.04(-0.15%) |
Nov 22, 2017 | 25.70 | 27.24 | 25.70 | 26.84 | 85,160 | +1.16(+4.52%) |
Nov 21, 2017 | 24.81 | 27.82 | 24.59 | 25.68 | 162,460 | +1.02(+4.14%) |
Nov 20, 2017 | 25.07 | 26.00 | 24.40 | 24.66 | 37,208 | -0.34(-1.36%) |
Nov 17, 2017 | 24.65 | 26.00 | 24.65 | 25.00 | 76,523 | +0.38(+1.54%) |
Nov 16, 2017 | 26.40 | 27.13 | 24.39 | 24.62 | 140,337 | -1.58(-6.03%) |
Nov 15, 2017 | 26.65 | 27.61 | 26.16 | 26.20 | 184,697 | -0.65(-2.42%) |
Nov 14, 2017 | 27.31 | 28.00 | 26.50 | 26.85 | 80,650 | -0.54(-1.97%) |
Nov 13, 2017 | 28.02 | 28.02 | 27.02 | 27.39 | 39,234 | -0.39(-1.40%) |
Nov 10, 2017 | 26.96 | 28.43 | 26.96 | 27.78 | 20,502 | +0.75(+2.77%) |
Nov 09, 2017 | 27.52 | 27.52 | 27.00 | 27.03 | 82,507 | -0.17(-0.62%) |
Nov 08, 2017 | 27.28 | 27.72 | 26.81 | 27.20 | 108,314 | +0.11(+0.41%) |
Nov 07, 2017 | 28.41 | 28.41 | 26.77 | 27.09 | 73,575 | -0.82(-2.94%) |
Nov 06, 2017 | 27.99 | 28.05 | 27.84 | 27.91 | 43,172 | -0.09(-0.32%) |
Nov 03, 2017 | 29.18 | 29.42 | 27.60 | 28.00 | 120,058 | -1.07(-3.68%) |
Nov 02, 2017 | 27.78 | 30.16 | 27.09 | 29.07 | 150,019 | +1.08(+3.86%) |