Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.42 | 25.95 | 24.95 | 25.24 | 50,275 | -0.12(-0.49%) |
Jan 30, 2018 | 24.88 | 25.79 | 24.88 | 25.37 | 79,114 | +0.45(+1.82%) |
Jan 29, 2018 | 25.35 | 25.35 | 24.38 | 24.92 | 88,813 | -0.44(-1.72%) |
Jan 26, 2018 | 25.11 | 25.49 | 24.92 | 25.35 | 72,980 | +0.35(+1.39%) |
Jan 25, 2018 | 24.61 | 25.14 | 24.48 | 25.00 | 72,670 | +0.33(+1.33%) |
Jan 24, 2018 | 25.10 | 25.36 | 24.66 | 24.68 | 86,317 | -0.35(-1.39%) |
Jan 23, 2018 | 24.62 | 25.16 | 24.43 | 25.02 | 75,302 | +0.33(+1.33%) |
Jan 22, 2018 | 24.79 | 24.82 | 24.36 | 24.69 | 93,114 | -0.12(-0.47%) |
Jan 19, 2018 | 25.03 | 25.16 | 24.70 | 24.81 | 83,069 | -0.25(-0.99%) |
Jan 18, 2018 | 24.73 | 25.31 | 24.32 | 25.06 | 122,179 | +0.38(+1.55%) |
Jan 17, 2018 | 24.88 | 24.91 | 24.34 | 24.68 | 81,333 | -0.12(-0.47%) |
Jan 16, 2018 | 25.66 | 25.80 | 24.68 | 24.79 | 151,461 | -0.36(-1.45%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.62(+2.54%) | |
Jan 11, 2018 | 24.34 | 24.87 | 24.15 | 24.53 | 38,223 | +0.31(+1.29%) |
Jan 10, 2018 | 24.17 | 25.03 | 24.07 | 24.22 | 90,407 | +0.20(+0.81%) |
Jan 09, 2018 | 24.31 | 24.61 | 23.95 | 24.03 | 46,494 | -0.25(-1.03%) |
Jan 08, 2018 | 24.39 | 24.87 | 24.23 | 24.27 | 74,174 | -0.37(-1.48%) |
Jan 05, 2018 | 24.67 | 24.77 | 24.34 | 24.64 | 53,800 | +0.20(+0.84%) |
Jan 04, 2018 | 23.51 | 24.92 | 23.51 | 24.43 | 98,069 | +1.26(+5.41%) |
Jan 03, 2018 | 23.53 | 23.98 | 23.14 | 23.18 | 117,724 | -0.26(-1.10%) |
Jan 02, 2018 | 23.50 | 23.62 | 23.13 | 23.44 | 54,702 | +0.02(+0.08%) |
Dec 29, 2017 | 23.42 | 23.42 | 23.42 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 23.68 | 24.00 | 23.28 | 23.44 | 68,860 | -0.29(-1.24%) |
Dec 27, 2017 | 23.91 | 24.03 | 22.98 | 23.73 | 150,405 | -0.18(-0.74%) |
Dec 26, 2017 | 23.94 | 24.18 | 23.53 | 23.91 | 80,200 | -0.12(-0.48%) |
Dec 22, 2017 | 23.70 | 24.21 | 23.05 | 24.03 | 127,814 | +0.47(+2.00%) |
Dec 21, 2017 | 23.01 | 23.73 | 23.01 | 23.55 | 53,274 | +0.37(+1.61%) |
Dec 20, 2017 | 22.83 | 23.41 | 22.79 | 23.18 | 89,826 | +0.47(+2.08%) |
Dec 19, 2017 | 22.77 | 22.95 | 22.61 | 22.71 | 66,244 | -0.10(-0.43%) |
Dec 18, 2017 | 22.59 | 23.58 | 22.41 | 22.81 | 115,746 | +0.59(+2.64%) |
Dec 15, 2017 | 22.17 | 22.57 | 22.03 | 22.22 | 54,454 | +0.12(+0.52%) |
Dec 14, 2017 | 21.99 | 22.57 | 21.07 | 22.10 | 67,835 | +0.15(+0.69%) |
Dec 13, 2017 | 22.61 | 22.61 | 21.70 | 21.95 | 90,846 | -0.63(-2.80%) |
Dec 12, 2017 | 22.41 | 22.90 | 21.76 | 22.58 | 88,888 | +0.17(+0.75%) |
Dec 11, 2017 | 22.18 | 22.47 | 21.64 | 22.41 | 68,709 | +0.21(+0.96%) |
Dec 08, 2017 | 21.83 | 22.26 | 21.40 | 22.20 | 45,289 | +0.00(+0.00%) |
Dec 07, 2017 | 21.06 | 21.80 | 21.02 | 41,742 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.14 | 21.31 | 20.78 | 21.14 | 55,523 | +0.03(+0.13%) |
Dec 05, 2017 | 22.03 | 22.72 | 21.03 | 21.11 | 61,438 | -0.82(-3.73%) |
Dec 04, 2017 | 22.19 | 22.41 | 21.07 | 21.93 | 99,516 | +0.05(+0.24%) |
Dec 01, 2017 | 21.89 | 22.00 | 21.24 | 21.88 | 43,624 | -0.08(-0.36%) |
Nov 30, 2017 | 21.73 | 22.46 | 21.13 | 21.96 | 71,676 | +0.39(+1.82%) |
Nov 29, 2017 | 21.31 | 22.33 | 21.19 | 21.57 | 67,920 | +0.20(+0.96%) |
Nov 28, 2017 | 20.86 | 21.43 | 20.72 | 21.36 | 21,326 | +0.58(+2.78%) |
Nov 27, 2017 | 21.30 | 21.30 | 20.51 | 20.79 | 48,607 | -0.43(-2.01%) |
Nov 24, 2017 | 21.01 | 21.73 | 20.95 | 21.21 | 38,037 | +0.23(+1.10%) |
Nov 22, 2017 | 21.18 | 21.39 | 20.38 | 20.98 | 49,008 | -0.29(-1.38%) |
Nov 21, 2017 | 21.03 | 21.32 | 20.57 | 21.27 | 52,599 | +0.31(+1.49%) |
Nov 20, 2017 | 20.77 | 21.02 | 20.28 | 20.96 | 32,868 | +0.16(+0.77%) |
Nov 17, 2017 | 19.98 | 20.91 | 19.91 | 20.80 | 51,135 | +0.74(+3.68%) |
Nov 16, 2017 | 19.64 | 20.43 | 19.62 | 20.06 | 44,477 | +0.61(+3.11%) |
Nov 15, 2017 | 19.55 | 19.64 | 19.14 | 19.46 | 67,864 | -0.20(-1.04%) |
Nov 14, 2017 | 19.87 | 20.14 | 19.59 | 19.66 | 25,811 | -0.38(-1.91%) |
Nov 13, 2017 | 20.47 | 20.51 | 19.97 | 20.05 | 24,894 | -0.48(-2.34%) |
Nov 10, 2017 | 21.08 | 21.80 | 20.49 | 20.53 | 35,592 | -0.66(-3.11%) |
Nov 09, 2017 | 20.07 | 21.35 | 20.07 | 21.19 | 90,691 | +1.14(+5.68%) |
Nov 08, 2017 | 20.10 | 20.31 | 19.80 | 20.05 | 50,313 | -0.25(-1.23%) |
Nov 07, 2017 | 20.94 | 21.19 | 19.81 | 20.30 | 47,500 | -0.62(-2.98%) |
Nov 06, 2017 | 21.26 | 21.37 | 20.86 | 20.92 | 36,178 | -0.34(-1.59%) |
Nov 03, 2017 | 22.30 | 22.30 | 21.20 | 21.26 | 24,465 | -0.95(-4.29%) |
Nov 02, 2017 | 22.08 | 22.65 | 21.88 | 22.21 | 45,770 | -0.03(-0.12%) |