Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.16 | 23.49 | 23.09 | 23.44 | 494,562 | +0.38(+1.65%) |
Jan 30, 2018 | 22.92 | 23.25 | 22.88 | 23.06 | 524,401 | -0.06(-0.26%) |
Jan 29, 2018 | 23.08 | 23.27 | 23.06 | 23.12 | 475,680 | -0.01(-0.04%) |
Jan 26, 2018 | 23.10 | 23.20 | 22.95 | 23.13 | 279,621 | +0.17(+0.74%) |
Jan 25, 2018 | 23.04 | 23.19 | 22.85 | 22.96 | 511,621 | -0.01(-0.04%) |
Jan 24, 2018 | 23.09 | 23.22 | 22.63 | 22.97 | 451,622 | +0.01(+0.04%) |
Jan 23, 2018 | 22.97 | 23.16 | 22.88 | 22.96 | 382,983 | -0.08(-0.35%) |
Jan 22, 2018 | 23.15 | 23.27 | 22.89 | 23.04 | 516,042 | -0.17(-0.73%) |
Jan 19, 2018 | 22.68 | 23.34 | 22.64 | 23.21 | 607,153 | +0.51(+2.25%) |
Jan 18, 2018 | 22.73 | 22.94 | 22.66 | 22.70 | 636,928 | -0.07(-0.31%) |
Jan 17, 2018 | 22.82 | 22.89 | 22.62 | 22.77 | 625,427 | +0.09(+0.40%) |
Jan 16, 2018 | 23.46 | 23.57 | 22.66 | 22.68 | 644,754 | -0.72(-3.08%) |
Jan 12, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.43%) | |
Jan 11, 2018 | 22.94 | 23.59 | 22.94 | 23.50 | 566,446 | +0.62(+2.71%) |
Jan 10, 2018 | 22.88 | 22.96 | 22.63 | 22.88 | 424,136 | -0.04(-0.17%) |
Jan 09, 2018 | 23.06 | 23.27 | 22.85 | 22.92 | 623,155 | -0.12(-0.52%) |
Jan 08, 2018 | 22.79 | 23.27 | 22.58 | 23.04 | 889,137 | +0.24(+1.05%) |
Jan 05, 2018 | 22.81 | 22.96 | 22.56 | 22.80 | 485,065 | +0.07(+0.31%) |
Jan 04, 2018 | 22.65 | 22.92 | 22.60 | 22.73 | 563,328 | +0.22(+0.98%) |
Jan 03, 2018 | 22.69 | 22.78 | 22.42 | 22.51 | 491,021 | -0.18(-0.79%) |
Jan 02, 2018 | 22.54 | 22.79 | 22.67 | 22.69 | 585,670 | +0.02(+0.09%) |
Dec 29, 2017 | 22.67 | 22.67 | 22.67 | 0 | +0.10(+0.44%) | |
Dec 28, 2017 | 22.45 | 22.97 | 22.43 | 22.57 | 404,630 | +0.18(+0.80%) |
Dec 27, 2017 | 22.44 | 22.68 | 22.33 | 22.39 | 405,703 | -0.05(-0.22%) |
Dec 26, 2017 | 22.36 | 22.57 | 22.01 | 22.44 | 288,574 | -0.01(-0.04%) |
Dec 22, 2017 | 22.57 | 22.63 | 22.32 | 22.45 | 406,779 | -0.10(-0.44%) |
Dec 21, 2017 | 22.60 | 22.79 | 22.30 | 22.55 | 470,760 | +0.01(+0.04%) |
Dec 20, 2017 | 22.73 | 22.73 | 22.29 | 22.54 | 540,634 | -0.10(-0.44%) |
Dec 19, 2017 | 23.06 | 23.20 | 22.58 | 22.64 | 666,873 | -0.44(-1.91%) |
Dec 18, 2017 | 22.99 | 23.49 | 22.97 | 23.08 | 604,706 | +0.24(+1.05%) |
Dec 15, 2017 | 22.20 | 23.12 | 22.19 | 22.84 | 1,360,716 | +0.64(+2.88%) |
Dec 14, 2017 | 22.52 | 22.66 | 22.18 | 22.20 | 575,575 | -0.30(-1.33%) |
Dec 13, 2017 | 22.40 | 22.64 | 22.22 | 22.50 | 723,706 | +0.04(+0.18%) |
Dec 12, 2017 | 22.39 | 22.72 | 22.34 | 22.46 | 638,995 | +0.08(+0.36%) |
Dec 11, 2017 | 22.36 | 22.36 | 22.05 | 22.38 | 855,329 | -0.01(-0.04%) |
Dec 08, 2017 | 22.67 | 22.93 | 22.35 | 22.39 | 489,582 | -0.09(-0.40%) |
Dec 07, 2017 | 22.53 | 22.80 | 22.31 | 22.48 | 561,877 | -0.02(-0.09%) |
Dec 06, 2017 | 22.42 | 22.81 | 22.26 | 22.50 | 427,676 | +0.08(+0.36%) |
Dec 05, 2017 | 22.38 | 22.61 | 22.31 | 22.42 | 445,489 | +0.05(+0.22%) |
Dec 04, 2017 | 23.14 | 23.14 | 22.36 | 22.37 | 540,652 | -0.52(-2.27%) |
Dec 01, 2017 | 22.87 | 23.16 | 22.61 | 22.89 | 526,442 | +0.01(+0.04%) |
Nov 30, 2017 | 23.13 | 23.13 | 22.67 | 22.88 | 448,701 | -0.14(-0.61%) |
Nov 29, 2017 | 23.52 | 23.76 | 22.93 | 23.02 | 404,854 | -0.48(-2.04%) |
Nov 28, 2017 | 23.44 | 23.63 | 22.77 | 23.50 | 550,951 | +0.08(+0.34%) |
Nov 27, 2017 | 23.37 | 23.55 | 23.15 | 23.42 | 392,742 | +0.04(+0.17%) |
Nov 24, 2017 | 23.49 | 23.56 | 23.29 | 23.38 | 191,660 | -0.04(-0.17%) |
Nov 22, 2017 | 23.32 | 23.73 | 23.25 | 23.42 | 459,596 | +0.19(+0.82%) |
Nov 21, 2017 | 23.42 | 23.63 | 23.14 | 23.23 | 541,151 | -0.06(-0.26%) |
Nov 20, 2017 | 22.87 | 23.30 | 22.73 | 23.29 | 339,926 | +0.47(+2.06%) |
Nov 17, 2017 | 22.68 | 22.88 | 22.47 | 22.82 | 274,834 | -0.01(-0.04%) |
Nov 16, 2017 | 22.53 | 22.98 | 22.35 | 22.83 | 321,650 | +0.36(+1.60%) |
Nov 15, 2017 | 22.67 | 22.69 | 22.33 | 22.47 | 727,410 | -0.34(-1.49%) |
Nov 14, 2017 | 22.91 | 23.00 | 22.70 | 22.81 | 390,224 | -0.17(-0.74%) |
Nov 13, 2017 | 23.13 | 23.38 | 22.92 | 22.98 | 521,327 | -0.35(-1.50%) |
Nov 10, 2017 | 23.00 | 23.46 | 22.95 | 23.33 | 343,431 | +0.18(+0.78%) |
Nov 09, 2017 | 23.00 | 23.24 | 22.84 | 23.15 | 531,897 | -0.04(-0.17%) |
Nov 08, 2017 | 22.62 | 23.20 | 22.49 | 23.19 | 614,817 | +0.46(+2.02%) |
Nov 07, 2017 | 23.00 | 23.10 | 22.55 | 22.73 | 457,781 | -0.28(-1.22%) |
Nov 06, 2017 | 23.39 | 23.52 | 22.98 | 23.01 | 359,647 | -0.49(-2.09%) |
Nov 03, 2017 | 23.23 | 23.67 | 22.75 | 23.50 | 760,157 | +0.47(+2.04%) |
Nov 02, 2017 | 23.77 | 22.34 | 23.03 | 827,483 | -0.74(-3.11%) |