Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.34 | 24.81 | 24.19 | 24.75 | 734,998 | +0.75(+3.13%) |
Jan 30, 2018 | 24.45 | 24.45 | 23.82 | 24.00 | 464,761 | -0.75(-3.04%) |
Jan 29, 2018 | 24.58 | 24.99 | 24.58 | 24.75 | 409,148 | +0.03(+0.14%) |
Jan 26, 2018 | 24.49 | 24.82 | 24.40 | 24.72 | 348,159 | +0.29(+1.18%) |
Jan 25, 2018 | 24.59 | 24.73 | 24.21 | 24.43 | 239,682 | -0.17(-0.69%) |
Jan 24, 2018 | 24.96 | 25.08 | 24.52 | 24.60 | 533,492 | -0.36(-1.42%) |
Jan 23, 2018 | 25.22 | 25.29 | 24.93 | 24.96 | 344,164 | -0.20(-0.81%) |
Jan 22, 2018 | 24.69 | 25.17 | 24.64 | 25.16 | 469,382 | +0.46(+1.88%) |
Jan 19, 2018 | 24.13 | 24.70 | 24.03 | 24.69 | 711,467 | +0.67(+2.78%) |
Jan 18, 2018 | 23.76 | 24.19 | 23.71 | 24.03 | 531,454 | +0.31(+1.32%) |
Jan 17, 2018 | 23.79 | 23.95 | 23.42 | 23.71 | 627,896 | +0.07(+0.29%) |
Jan 16, 2018 | 24.67 | 24.67 | 23.41 | 23.65 | 879,725 | -0.85(-3.49%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.14 | 24.75 | 24.08 | 24.58 | 899,200 | +0.60(+2.50%) |
Jan 10, 2018 | 23.92 | 24.39 | 23.85 | 23.98 | 659,023 | +0.04(+0.18%) |
Jan 09, 2018 | 23.99 | 24.09 | 23.72 | 23.94 | 938,612 | +0.04(+0.18%) |
Jan 08, 2018 | 23.43 | 23.96 | 23.38 | 23.90 | 1,636,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.73 | 24.06 | 23.14 | 23.42 | 1,069,595 | -0.12(-0.50%) |
Jan 04, 2018 | 23.56 | 24.14 | 23.08 | 23.54 | 1,600,511 | -0.40(-1.66%) |
Jan 03, 2018 | 24.25 | 24.25 | 23.66 | 23.93 | 776,301 | -0.37(-1.53%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.72 | 24.31 | 915,257 | +0.16(+0.67%) |
Dec 29, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.39 | 24.39 | 23.97 | 24.13 | 509,996 | -0.36(-1.45%) |
Dec 27, 2017 | 24.16 | 24.82 | 24.02 | 24.48 | 1,084,308 | +0.39(+1.61%) |
Dec 26, 2017 | 24.07 | 24.36 | 23.72 | 24.09 | 2,297,536 | +0.05(+0.21%) |
Dec 22, 2017 | 23.71 | 24.33 | 23.43 | 24.04 | 1,343,680 | +0.46(+1.97%) |
Dec 21, 2017 | 24.02 | 24.12 | 23.17 | 23.58 | 1,901,699 | -0.28(-1.17%) |
Dec 20, 2017 | 23.67 | 24.41 | 23.61 | 23.86 | 2,426,071 | +0.30(+1.29%) |
Dec 19, 2017 | 23.40 | 23.56 | 23.25 | 23.55 | 499,261 | +0.26(+1.13%) |
Dec 18, 2017 | 23.31 | 23.71 | 23.02 | 23.29 | 631,278 | +0.11(+0.47%) |
Dec 15, 2017 | 22.79 | 23.25 | 22.74 | 23.18 | 1,747,151 | +0.48(+2.12%) |
Dec 14, 2017 | 23.25 | 23.32 | 22.59 | 22.70 | 490,352 | -0.43(-1.86%) |
Dec 13, 2017 | 22.61 | 23.27 | 22.61 | 23.13 | 594,020 | +0.62(+2.77%) |
Dec 12, 2017 | 22.45 | 22.81 | 22.41 | 22.51 | 432,041 | +0.05(+0.23%) |
Dec 11, 2017 | 22.80 | 22.90 | 22.42 | 22.46 | 351,420 | -0.35(-1.52%) |
Dec 08, 2017 | 23.09 | 23.09 | 22.59 | 22.80 | 381,668 | +0.00(+0.00%) |
Dec 07, 2017 | 22.43 | 23.17 | 22.43 | 740,800 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.24 | 22.66 | 22.24 | 22.48 | 440,761 | +0.18(+0.79%) |
Dec 05, 2017 | 22.55 | 22.78 | 22.29 | 22.30 | 708,547 | -0.28(-1.23%) |
Dec 04, 2017 | 22.80 | 23.48 | 22.51 | 22.58 | 957,937 | +0.18(+0.79%) |
Dec 01, 2017 | 22.20 | 22.50 | 21.86 | 22.40 | 561,222 | +0.27(+1.22%) |
Nov 30, 2017 | 21.98 | 22.35 | 21.77 | 22.13 | 835,888 | +0.30(+1.35%) |
Nov 29, 2017 | 21.62 | 21.62 | 21.31 | 21.84 | 658,449 | +0.29(+1.33%) |
Nov 28, 2017 | 21.11 | 21.69 | 21.11 | 21.55 | 657,800 | +0.51(+2.41%) |
Nov 27, 2017 | 20.94 | 21.24 | 20.85 | 21.05 | 481,573 | +0.05(+0.24%) |
Nov 24, 2017 | 21.07 | 22.00 | 20.93 | 21.00 | 434,529 | +0.01(+0.04%) |
Nov 22, 2017 | 20.86 | 21.09 | 20.86 | 20.99 | 237,765 | +0.15(+0.73%) |
Nov 21, 2017 | 20.73 | 21.04 | 20.57 | 20.83 | 428,409 | +0.24(+1.15%) |
Nov 20, 2017 | 20.31 | 20.65 | 20.24 | 20.60 | 336,353 | +0.35(+1.75%) |
Nov 17, 2017 | 20.58 | 20.58 | 20.13 | 20.24 | 516,129 | -0.46(-2.20%) |
Nov 16, 2017 | 20.46 | 20.85 | 20.38 | 20.70 | 786,685 | +0.44(+2.17%) |
Nov 15, 2017 | 20.67 | 20.83 | 20.21 | 20.26 | 417,086 | -0.51(-2.48%) |
Nov 14, 2017 | 20.62 | 20.88 | 20.51 | 20.78 | 485,947 | +0.04(+0.20%) |
Nov 13, 2017 | 20.78 | 20.81 | 20.22 | 20.73 | 759,355 | -0.21(-1.01%) |
Nov 10, 2017 | 21.21 | 21.43 | 20.90 | 20.94 | 589,978 | -0.21(-1.00%) |
Nov 09, 2017 | 20.80 | 21.39 | 20.08 | 21.16 | 3,330,575 | +0.05(+0.24%) |
Nov 08, 2017 | 21.81 | 21.81 | 20.67 | 21.10 | 1,152,481 | +0.18(+0.85%) |
Nov 07, 2017 | 21.10 | 21.31 | 19.68 | 20.93 | 1,706,667 | -0.59(-2.75%) |
Nov 06, 2017 | 21.47 | 21.90 | 21.29 | 21.52 | 1,449,381 | +0.01(+0.04%) |
Nov 03, 2017 | 21.75 | 21.87 | 21.48 | 21.51 | 508,683 | -0.24(-1.12%) |
Nov 02, 2017 | 21.92 | 22.23 | 21.70 | 21.75 | 625,632 | -0.16(-0.73%) |