Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.82 | 23.82 | 23.41 | 23.60 | 49,476 | -0.23(-0.95%) |
Jan 30, 2018 | 23.48 | 23.48 | 23.33 | 23.82 | 40,157 | +0.61(+2.61%) |
Jan 29, 2018 | 23.29 | 23.71 | 23.10 | 23.22 | 46,906 | -0.08(-0.33%) |
Jan 26, 2018 | 23.60 | 23.78 | 23.22 | 23.29 | 35,091 | -0.34(-1.44%) |
Jan 25, 2018 | 24.24 | 24.24 | 23.56 | 23.63 | 28,604 | -0.34(-1.42%) |
Jan 24, 2018 | 24.50 | 24.58 | 23.94 | 23.97 | 41,478 | -0.49(-2.01%) |
Jan 23, 2018 | 24.35 | 24.54 | 24.20 | 24.47 | 31,301 | +0.00(+0.00%) |
Jan 22, 2018 | 24.84 | 24.88 | 24.39 | 24.47 | 32,879 | -0.42(-1.67%) |
Jan 19, 2018 | 24.50 | 24.92 | 24.50 | 24.88 | 54,258 | +0.27(+1.08%) |
Jan 18, 2018 | 24.69 | 24.77 | 24.39 | 24.62 | 68,944 | -0.11(-0.46%) |
Jan 17, 2018 | 24.43 | 24.81 | 24.35 | 24.73 | 52,803 | +0.34(+1.40%) |
Jan 16, 2018 | 24.77 | 24.96 | 24.24 | 24.39 | 42,371 | -0.27(-1.08%) |
Jan 12, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.15(-0.61%) | |
Jan 11, 2018 | 24.28 | 24.92 | 24.09 | 24.81 | 90,290 | +0.61(+2.50%) |
Jan 10, 2018 | 24.50 | 24.01 | 24.20 | 56,789 | +0.04(+0.16%) | |
Jan 09, 2018 | 24.24 | 24.77 | 24.09 | 24.16 | 64,689 | -0.08(-0.31%) |
Jan 08, 2018 | 24.31 | 24.43 | 23.94 | 24.24 | 75,673 | -0.19(-0.78%) |
Jan 05, 2018 | 24.05 | 24.43 | 23.97 | 24.43 | 93,239 | +0.45(+1.90%) |
Jan 04, 2018 | 23.75 | 24.13 | 23.60 | 23.97 | 51,769 | +0.30(+1.28%) |
Jan 03, 2018 | 23.63 | 23.78 | 23.41 | 23.67 | 43,777 | +0.08(+0.32%) |
Jan 02, 2018 | 23.78 | 24.01 | 23.41 | 23.60 | 84,559 | +0.04(+0.16%) |
Dec 29, 2017 | 23.56 | 23.56 | 23.56 | 0 | -0.45(-1.89%) | |
Dec 28, 2017 | 23.97 | 24.13 | 23.90 | 24.01 | 32,220 | +0.04(+0.16%) |
Dec 27, 2017 | 24.16 | 24.28 | 23.94 | 23.97 | 22,818 | -0.23(-0.94%) |
Dec 26, 2017 | 24.47 | 24.50 | 24.16 | 24.20 | 25,467 | -0.27(-1.08%) |
Dec 22, 2017 | 24.58 | 24.62 | 24.35 | 24.47 | 31,629 | -0.08(-0.31%) |
Dec 21, 2017 | 24.43 | 24.69 | 24.43 | 24.54 | 31,984 | +0.19(+0.78%) |
Dec 20, 2017 | 24.50 | 24.66 | 24.28 | 24.35 | 64,880 | -0.19(-0.77%) |
Dec 19, 2017 | 24.84 | 25.22 | 24.10 | 24.54 | 67,951 | -0.19(-0.77%) |
Dec 18, 2017 | 24.81 | 25.00 | 24.54 | 24.73 | 81,128 | +0.11(+0.46%) |
Dec 15, 2017 | 24.47 | 24.84 | 24.39 | 24.62 | 216,105 | +0.19(+0.77%) |
Dec 14, 2017 | 24.62 | 24.62 | 24.28 | 24.43 | 85,982 | -0.15(-0.62%) |
Dec 13, 2017 | 24.69 | 24.88 | 24.47 | 24.58 | 86,333 | +0.02(+0.06%) |
Dec 12, 2017 | 24.60 | 24.72 | 24.49 | 24.56 | 114,267 | +0.00(+0.00%) |
Dec 11, 2017 | 24.53 | 24.72 | 24.45 | 24.56 | 119,269 | +0.00(+0.00%) |
Dec 08, 2017 | 24.75 | 24.75 | 24.41 | 24.56 | 75,315 | -0.11(-0.46%) |
Dec 07, 2017 | 24.60 | 25.00 | 24.60 | 24.68 | 79,407 | -0.11(-0.46%) |
Dec 06, 2017 | 24.60 | 25.02 | 24.41 | 24.79 | 118,042 | +0.15(+0.61%) |
Dec 05, 2017 | 25.09 | 25.17 | 24.53 | 24.64 | 96,232 | -0.45(-1.80%) |
Dec 04, 2017 | 25.20 | 25.58 | 25.02 | 25.09 | 49,931 | +0.19(+0.75%) |
Dec 01, 2017 | 24.87 | 24.98 | 24.23 | 24.90 | 60,086 | +0.04(+0.15%) |
Nov 30, 2017 | 25.58 | 25.66 | 24.64 | 24.87 | 105,805 | -0.49(-1.93%) |
Nov 29, 2017 | 24.75 | 25.43 | 24.64 | 25.35 | 77,115 | +0.79(+3.22%) |
Nov 28, 2017 | 24.08 | 24.64 | 24.04 | 24.56 | 65,803 | +0.64(+2.67%) |
Nov 27, 2017 | 24.00 | 24.19 | 23.77 | 23.93 | 53,104 | -0.11(-0.47%) |
Nov 24, 2017 | 24.38 | 24.38 | 23.96 | 24.04 | 34,929 | -0.15(-0.62%) |
Nov 22, 2017 | 24.11 | 24.68 | 24.11 | 24.19 | 85,607 | +0.19(+0.78%) |
Nov 21, 2017 | 24.19 | 24.30 | 23.89 | 24.00 | 83,042 | +0.04(+0.16%) |
Nov 20, 2017 | 23.62 | 24.00 | 23.59 | 23.96 | 83,880 | +0.34(+1.43%) |
Nov 17, 2017 | 23.21 | 23.66 | 23.10 | 23.62 | 55,510 | +0.23(+0.96%) |
Nov 16, 2017 | 23.29 | 23.57 | 22.83 | 23.40 | 63,410 | +0.26(+1.14%) |
Nov 15, 2017 | 22.76 | 23.21 | 22.68 | 23.14 | 51,044 | +0.15(+0.65%) |
Nov 14, 2017 | 22.72 | 23.02 | 22.72 | 22.98 | 109,322 | +0.11(+0.49%) |
Nov 13, 2017 | 22.61 | 22.87 | 22.57 | 22.87 | 132,757 | +0.23(+1.00%) |
Nov 10, 2017 | 22.76 | 22.95 | 22.65 | 22.65 | 118,745 | -0.04(-0.17%) |
Nov 09, 2017 | 22.80 | 22.91 | 22.57 | 22.68 | 233,158 | -0.23(-0.99%) |
Nov 08, 2017 | 23.14 | 23.21 | 22.76 | 22.91 | 80,415 | -0.38(-1.62%) |
Nov 07, 2017 | 24.00 | 24.08 | 23.29 | 23.29 | 157,079 | -0.75(-3.13%) |
Nov 06, 2017 | 24.23 | 24.26 | 23.85 | 24.04 | 95,524 | -0.19(-0.78%) |
Nov 03, 2017 | 24.30 | 24.45 | 24.11 | 24.23 | 67,835 | -0.04(-0.16%) |
Nov 02, 2017 | 24.23 | 24.49 | 24.08 | 24.26 | 114,210 | +0.00(+0.00%) |