Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.23 | 23.23 | 22.59 | 22.66 | 34,154 | -0.42(-1.82%) |
Jan 30, 2018 | 23.07 | 23.44 | 23.07 | 23.08 | 43,789 | -0.19(-0.82%) |
Jan 29, 2018 | 23.77 | 24.46 | 23.21 | 23.27 | 62,091 | -0.65(-2.72%) |
Jan 26, 2018 | 23.91 | 24.23 | 23.20 | 23.92 | 35,045 | +0.06(+0.25%) |
Jan 25, 2018 | 23.71 | 24.09 | 23.28 | 23.86 | 47,096 | +0.35(+1.49%) |
Jan 24, 2018 | 23.67 | 23.93 | 23.19 | 23.51 | 63,634 | +0.00(+0.00%) |
Jan 23, 2018 | 23.27 | 23.68 | 23.01 | 23.51 | 47,166 | +0.14(+0.60%) |
Jan 22, 2018 | 23.74 | 23.12 | 23.37 | 41,192 | -0.43(-1.81%) | |
Jan 19, 2018 | 23.43 | 23.99 | 23.11 | 23.80 | 58,164 | +0.39(+1.67%) |
Jan 18, 2018 | 23.85 | 23.85 | 23.25 | 23.41 | 54,177 | -0.45(-1.89%) |
Jan 17, 2018 | 23.85 | 24.37 | 23.25 | 23.86 | 45,050 | +0.11(+0.46%) |
Jan 16, 2018 | 24.60 | 24.96 | 23.60 | 23.75 | 80,548 | -0.60(-2.46%) |
Jan 12, 2018 | 24.35 | 24.35 | 24.35 | 0 | +1.10(+4.73%) | |
Jan 11, 2018 | 23.26 | 23.57 | 23.19 | 23.25 | 56,337 | -0.02(-0.09%) |
Jan 10, 2018 | 23.53 | 23.57 | 23.07 | 23.27 | 45,363 | -0.29(-1.23%) |
Jan 09, 2018 | 23.59 | 23.95 | 23.14 | 23.56 | 83,705 | +0.03(+0.13%) |
Jan 08, 2018 | 23.45 | 23.77 | 23.00 | 23.53 | 58,202 | +0.01(+0.04%) |
Jan 05, 2018 | 23.24 | 24.05 | 23.02 | 23.52 | 68,126 | +0.35(+1.51%) |
Jan 04, 2018 | 22.57 | 23.37 | 22.49 | 23.17 | 90,726 | +0.60(+2.66%) |
Jan 03, 2018 | 23.31 | 23.31 | 22.35 | 22.57 | 77,065 | -0.76(-3.26%) |
Jan 02, 2018 | 24.11 | 24.20 | 23.11 | 23.33 | 48,339 | -0.61(-2.55%) |
Dec 29, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.32(-1.32%) | |
Dec 28, 2017 | 23.83 | 24.31 | 23.72 | 24.26 | 75,754 | +0.44(+1.85%) |
Dec 27, 2017 | 23.97 | 24.51 | 23.64 | 23.82 | 37,688 | -0.03(-0.13%) |
Dec 26, 2017 | 23.60 | 24.34 | 23.28 | 23.85 | 73,366 | +0.23(+0.97%) |
Dec 22, 2017 | 23.86 | 24.07 | 23.20 | 23.62 | 43,961 | -0.22(-0.92%) |
Dec 21, 2017 | 24.84 | 24.90 | 23.78 | 23.84 | 39,316 | -0.95(-3.83%) |
Dec 20, 2017 | 24.51 | 24.91 | 24.30 | 24.79 | 37,117 | +0.45(+1.85%) |
Dec 19, 2017 | 24.98 | 25.22 | 24.11 | 24.34 | 43,151 | -0.60(-2.41%) |
Dec 18, 2017 | 24.78 | 25.32 | 24.67 | 24.94 | 48,982 | +0.33(+1.34%) |
Dec 15, 2017 | 25.51 | 24.59 | 24.61 | 101,211 | -0.46(-1.83%) | |
Dec 14, 2017 | 25.16 | 25.86 | 24.82 | 25.07 | 59,128 | -0.08(-0.32%) |
Dec 13, 2017 | 25.51 | 26.17 | 24.81 | 25.15 | 68,495 | -0.36(-1.41%) |
Dec 12, 2017 | 25.27 | 25.79 | 25.17 | 25.51 | 55,216 | +0.26(+1.03%) |
Dec 11, 2017 | 24.53 | 25.50 | 23.98 | 25.25 | 69,317 | +0.89(+3.65%) |
Dec 08, 2017 | 23.87 | 25.45 | 23.78 | 24.36 | 106,378 | +0.69(+2.92%) |
Dec 07, 2017 | 24.34 | 24.76 | 23.50 | 23.67 | 68,480 | -0.66(-2.71%) |
Dec 06, 2017 | 24.61 | 24.93 | 24.11 | 24.33 | 52,557 | -0.18(-0.73%) |
Dec 05, 2017 | 25.01 | 25.01 | 24.25 | 24.51 | 51,616 | -0.50(-2.00%) |
Dec 04, 2017 | 25.48 | 25.85 | 24.77 | 25.01 | 32,943 | -0.16(-0.64%) |
Dec 01, 2017 | 25.33 | 25.46 | 24.69 | 25.17 | 75,492 | -0.17(-0.67%) |
Nov 30, 2017 | 25.43 | 25.90 | 25.17 | 25.34 | 57,220 | -0.04(-0.16%) |
Nov 29, 2017 | 25.31 | 25.46 | 24.94 | 25.38 | 54,245 | +0.19(+0.75%) |
Nov 28, 2017 | 24.15 | 25.20 | 23.90 | 25.19 | 74,551 | +1.14(+4.74%) |
Nov 27, 2017 | 24.60 | 25.04 | 23.63 | 24.05 | 78,677 | -0.62(-2.51%) |
Nov 24, 2017 | 24.61 | 24.88 | 24.21 | 24.67 | 33,836 | +0.15(+0.61%) |
Nov 22, 2017 | 25.05 | 25.54 | 24.52 | 24.52 | 34,749 | -0.46(-1.84%) |
Nov 21, 2017 | 24.50 | 25.25 | 24.50 | 24.98 | 77,183 | +0.50(+2.04%) |
Nov 20, 2017 | 24.90 | 25.46 | 24.39 | 24.48 | 90,487 | -0.49(-1.96%) |
Nov 17, 2017 | 25.30 | 25.55 | 24.33 | 24.97 | 72,319 | -0.37(-1.46%) |
Nov 16, 2017 | 25.40 | 25.71 | 25.04 | 25.34 | 62,415 | +0.13(+0.52%) |
Nov 15, 2017 | 26.09 | 26.09 | 25.10 | 25.21 | 57,279 | -0.89(-3.41%) |
Nov 14, 2017 | 26.19 | 26.49 | 25.82 | 26.10 | 41,568 | -0.31(-1.17%) |
Nov 13, 2017 | 25.93 | 26.99 | 25.61 | 26.41 | 51,629 | +0.39(+1.50%) |
Nov 10, 2017 | 25.74 | 26.47 | 25.34 | 26.02 | 65,453 | +0.29(+1.13%) |
Nov 09, 2017 | 25.51 | 26.79 | 25.09 | 25.73 | 80,460 | +0.19(+0.74%) |
Nov 08, 2017 | 26.00 | 27.12 | 25.35 | 25.54 | 129,559 | -0.44(-1.69%) |
Nov 07, 2017 | 25.80 | 26.66 | 25.49 | 25.98 | 124,616 | +0.17(+0.66%) |
Nov 06, 2017 | 26.20 | 28.20 | 24.83 | 25.81 | 128,975 | -0.31(-1.19%) |
Nov 03, 2017 | 30.16 | 30.50 | 24.55 | 26.12 | 378,293 | -3.98(-13.22%) |
Nov 02, 2017 | 29.00 | 30.29 | 28.90 | 30.10 | 50,212 | +1.03(+3.54%) |