Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.15 | 24.25 | 23.58 | 23.63 | 486,292 | -0.43(-1.77%) |
Jan 30, 2018 | 24.44 | 24.44 | 23.96 | 24.06 | 331,871 | -0.57(-2.31%) |
Jan 29, 2018 | 24.77 | 24.77 | 24.34 | 24.62 | 232,564 | -0.14(-0.57%) |
Jan 26, 2018 | 24.34 | 24.86 | 24.10 | 24.77 | 294,352 | +0.43(+1.75%) |
Jan 25, 2018 | 24.10 | 24.44 | 23.87 | 24.34 | 412,836 | +0.38(+1.58%) |
Jan 24, 2018 | 24.10 | 24.20 | 23.87 | 23.96 | 204,481 | -0.14(-0.59%) |
Jan 23, 2018 | 23.96 | 24.34 | 23.72 | 24.10 | 153,054 | +0.09(+0.39%) |
Jan 22, 2018 | 24.10 | 24.20 | 23.91 | 24.01 | 246,931 | -0.09(-0.39%) |
Jan 19, 2018 | 23.72 | 24.17 | 23.72 | 24.10 | 206,479 | +0.33(+1.39%) |
Jan 18, 2018 | 24.58 | 24.62 | 23.68 | 23.77 | 283,725 | -0.90(-3.65%) |
Jan 17, 2018 | 24.34 | 24.67 | 24.25 | 24.67 | 442,317 | +0.43(+1.76%) |
Jan 16, 2018 | 24.48 | 24.72 | 24.10 | 24.25 | 423,139 | -0.09(-0.39%) |
Jan 12, 2018 | 24.34 | 24.34 | 24.34 | 0 | +0.28(+1.18%) | |
Jan 11, 2018 | 23.35 | 24.06 | 23.30 | 24.06 | 722,891 | +0.76(+3.25%) |
Jan 10, 2018 | 23.72 | 23.72 | 23.09 | 23.30 | 334,933 | -0.52(-2.19%) |
Jan 09, 2018 | 24.01 | 24.06 | 23.63 | 23.82 | 268,477 | -0.24(-0.98%) |
Jan 08, 2018 | 23.68 | 24.15 | 23.44 | 24.06 | 240,284 | +0.28(+1.20%) |
Jan 05, 2018 | 23.63 | 23.87 | 23.49 | 23.77 | 380,314 | +0.14(+0.60%) |
Jan 04, 2018 | 23.68 | 23.77 | 23.54 | 23.63 | 204,369 | +0.00(+0.00%) |
Jan 03, 2018 | 23.82 | 23.82 | 23.39 | 23.63 | 246,789 | -0.09(-0.40%) |
Jan 02, 2018 | 23.77 | 23.82 | 23.25 | 23.72 | 549,660 | -0.09(-0.40%) |
Dec 29, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.57(+2.44%) | |
Dec 28, 2017 | 22.97 | 23.35 | 22.87 | 23.25 | 301,619 | +0.24(+1.03%) |
Dec 27, 2017 | 23.06 | 23.20 | 22.82 | 23.01 | 451,802 | +0.05(+0.21%) |
Dec 26, 2017 | 22.82 | 22.97 | 22.64 | 22.97 | 294,441 | +0.19(+0.83%) |
Dec 22, 2017 | 23.11 | 23.25 | 22.78 | 22.78 | 311,736 | -0.28(-1.23%) |
Dec 21, 2017 | 22.78 | 23.25 | 22.59 | 23.06 | 442,901 | +0.28(+1.25%) |
Dec 20, 2017 | 22.73 | 22.97 | 22.49 | 22.78 | 443,651 | +0.00(+0.00%) |
Dec 19, 2017 | 22.97 | 23.06 | 22.73 | 22.78 | 370,335 | -0.14(-0.62%) |
Dec 18, 2017 | 23.20 | 23.20 | 22.87 | 22.92 | 431,859 | -0.05(-0.21%) |
Dec 15, 2017 | 22.68 | 23.20 | 22.68 | 22.97 | 2,378,763 | +0.28(+1.25%) |
Dec 14, 2017 | 22.97 | 23.06 | 22.64 | 22.68 | 473,214 | -0.19(-0.83%) |
Dec 13, 2017 | 22.97 | 23.20 | 22.82 | 22.87 | 368,415 | -0.05(-0.21%) |
Dec 12, 2017 | 23.16 | 23.16 | 22.87 | 22.92 | 289,494 | -0.14(-0.62%) |
Dec 11, 2017 | 23.16 | 23.16 | 22.92 | 23.06 | 399,809 | -0.14(-0.61%) |
Dec 08, 2017 | 23.35 | 23.35 | 23.06 | 23.20 | 247,454 | -0.09(-0.41%) |
Dec 07, 2017 | 23.44 | 23.46 | 23.20 | 23.30 | 291,340 | -0.09(-0.41%) |
Dec 06, 2017 | 23.49 | 23.56 | 23.25 | 23.39 | 237,383 | -0.05(-0.20%) |
Dec 05, 2017 | 23.72 | 23.72 | 23.35 | 23.44 | 262,806 | -0.33(-1.39%) |
Dec 04, 2017 | 23.87 | 23.91 | 23.68 | 23.77 | 473,047 | +0.19(+0.80%) |
Dec 01, 2017 | 23.72 | 23.72 | 23.01 | 23.58 | 780,876 | -0.05(-0.20%) |
Nov 30, 2017 | 24.10 | 24.10 | 23.58 | 23.63 | 533,929 | -0.28(-1.19%) |
Nov 29, 2017 | 24.06 | 24.34 | 23.63 | 23.91 | 789,618 | -0.19(-0.79%) |
Nov 28, 2017 | 23.68 | 24.17 | 23.54 | 24.10 | 1,635,055 | +0.43(+1.80%) |
Nov 27, 2017 | 24.25 | 24.25 | 23.58 | 23.68 | 722,044 | -0.57(-2.34%) |
Nov 24, 2017 | 23.49 | 24.34 | 23.49 | 24.25 | 383,382 | +0.85(+3.64%) |
Nov 22, 2017 | 23.68 | 23.68 | 23.30 | 23.39 | 330,917 | -0.24(-1.00%) |
Nov 21, 2017 | 23.44 | 23.72 | 22.88 | 23.63 | 357,629 | +0.24(+1.01%) |
Nov 20, 2017 | 23.01 | 23.44 | 22.92 | 23.39 | 491,638 | +0.38(+1.65%) |
Nov 17, 2017 | 22.78 | 23.11 | 22.73 | 23.01 | 907,471 | +0.05(+0.21%) |
Nov 16, 2017 | 22.11 | 23.01 | 22.11 | 22.97 | 522,956 | +0.95(+4.30%) |
Nov 15, 2017 | 21.88 | 22.16 | 21.69 | 22.02 | 913,661 | +0.00(+0.00%) |
Nov 14, 2017 | 21.88 | 22.33 | 21.74 | 22.02 | 567,440 | +0.05(+0.22%) |
Nov 13, 2017 | 21.69 | 22.35 | 21.69 | 21.97 | 830,991 | +0.14(+0.65%) |
Nov 10, 2017 | 21.59 | 22.01 | 21.50 | 21.83 | 444,668 | +0.19(+0.88%) |
Nov 09, 2017 | 21.59 | 21.83 | 21.40 | 21.64 | 424,514 | -0.08(-0.37%) |
Nov 08, 2017 | 21.72 | 21.94 | 21.53 | 21.72 | 629,849 | +0.19(+0.88%) |
Nov 07, 2017 | 21.67 | 21.67 | 21.34 | 21.53 | 347,560 | -0.14(-0.65%) |
Nov 06, 2017 | 21.44 | 21.67 | 21.02 | 21.67 | 416,773 | +0.19(+0.88%) |
Nov 03, 2017 | 21.53 | 21.72 | 21.25 | 21.49 | 308,433 | +0.05(+0.22%) |
Nov 02, 2017 | 21.34 | 22.43 | 21.30 | 21.44 | 472,003 | +0.00(+0.00%) |