Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.34 | 24.48 | 23.95 | 24.16 | 310,115 | -0.09(-0.38%) |
Jan 30, 2018 | 23.70 | 23.91 | 23.70 | 24.25 | 170,812 | -0.05(-0.21%) |
Jan 29, 2018 | 23.86 | 24.40 | 23.81 | 24.30 | 153,528 | +0.40(+1.67%) |
Jan 26, 2018 | 24.28 | 24.38 | 23.83 | 23.90 | 97,952 | -0.21(-0.88%) |
Jan 25, 2018 | 24.52 | 24.52 | 24.06 | 24.11 | 70,828 | -0.21(-0.87%) |
Jan 24, 2018 | 24.49 | 24.63 | 24.28 | 24.33 | 119,370 | -0.17(-0.69%) |
Jan 23, 2018 | 24.50 | 24.66 | 24.23 | 24.50 | 55,828 | +0.01(+0.03%) |
Jan 22, 2018 | 24.72 | 24.85 | 24.29 | 24.49 | 87,122 | -0.19(-0.79%) |
Jan 19, 2018 | 24.27 | 24.72 | 24.27 | 24.68 | 154,965 | +0.42(+1.75%) |
Jan 18, 2018 | 24.39 | 24.54 | 24.15 | 24.26 | 63,165 | -0.11(-0.45%) |
Jan 17, 2018 | 24.25 | 24.59 | 23.98 | 24.37 | 130,054 | +0.20(+0.84%) |
Jan 16, 2018 | 24.88 | 24.90 | 24.14 | 24.17 | 188,804 | -0.32(-1.31%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | +0.31(+1.28%) | |
Jan 11, 2018 | 24.06 | 24.30 | 23.80 | 24.18 | 207,836 | +0.20(+0.83%) |
Jan 10, 2018 | 24.39 | 23.98 | 241,292 | +0.53(+2.24%) | ||
Jan 09, 2018 | 23.30 | 23.62 | 23.16 | 23.45 | 334,658 | +0.14(+0.58%) |
Jan 08, 2018 | 23.63 | 23.63 | 23.20 | 23.32 | 123,511 | -0.28(-1.18%) |
Jan 05, 2018 | 23.91 | 24.00 | 23.54 | 23.60 | 163,454 | -0.28(-1.17%) |
Jan 04, 2018 | 23.89 | 24.15 | 23.67 | 23.88 | 64,531 | +0.03(+0.11%) |
Jan 03, 2018 | 23.74 | 23.95 | 23.07 | 23.85 | 98,965 | +0.14(+0.57%) |
Jan 02, 2018 | 23.45 | 23.97 | 22.79 | 23.72 | 143,330 | +0.34(+1.45%) |
Dec 29, 2017 | 23.38 | 23.38 | 23.38 | 0 | -0.25(-1.04%) | |
Dec 28, 2017 | 23.45 | 23.70 | 23.06 | 23.62 | 85,490 | +0.20(+0.87%) |
Dec 27, 2017 | 23.62 | 23.73 | 23.10 | 23.42 | 58,893 | -0.18(-0.75%) |
Dec 26, 2017 | 24.04 | 24.14 | 23.59 | 23.60 | 98,111 | -0.46(-1.90%) |
Dec 22, 2017 | 24.17 | 24.30 | 23.95 | 24.06 | 59,181 | -0.02(-0.07%) |
Dec 21, 2017 | 24.26 | 24.29 | 23.92 | 24.07 | 91,737 | -0.08(-0.35%) |
Dec 20, 2017 | 24.26 | 24.39 | 23.94 | 24.16 | 132,201 | -0.08(-0.31%) |
Dec 19, 2017 | 24.28 | 24.31 | 23.95 | 24.23 | 135,714 | +0.08(+0.35%) |
Dec 18, 2017 | 23.89 | 24.45 | 23.87 | 24.15 | 301,223 | +0.32(+1.35%) |
Dec 15, 2017 | 22.98 | 23.89 | 22.75 | 23.83 | 249,521 | +0.86(+3.73%) |
Dec 14, 2017 | 23.28 | 23.52 | 22.86 | 22.97 | 117,028 | -0.23(-0.99%) |
Dec 13, 2017 | 23.11 | 23.73 | 23.08 | 23.20 | 114,970 | +0.13(+0.55%) |
Dec 12, 2017 | 23.12 | 23.21 | 22.75 | 23.07 | 93,978 | +0.12(+0.52%) |
Dec 11, 2017 | 23.11 | 23.23 | 22.86 | 22.95 | 78,074 | -0.18(-0.77%) |
Dec 08, 2017 | 23.30 | 23.63 | 22.92 | 23.13 | 104,486 | -0.08(-0.37%) |
Dec 07, 2017 | 23.16 | 23.63 | 23.00 | 23.22 | 108,266 | -0.11(-0.47%) |
Dec 06, 2017 | 23.37 | 23.59 | 23.23 | 23.33 | 67,725 | -0.12(-0.51%) |
Dec 05, 2017 | 23.93 | 23.93 | 23.45 | 23.45 | 83,606 | -0.38(-1.60%) |
Dec 04, 2017 | 23.72 | 24.10 | 23.28 | 23.83 | 107,071 | +0.45(+1.92%) |
Dec 01, 2017 | 23.55 | 23.81 | 23.06 | 23.38 | 134,253 | -0.19(-0.83%) |
Nov 30, 2017 | 23.88 | 23.98 | 23.50 | 23.57 | 405,034 | -0.21(-0.89%) |
Nov 29, 2017 | 23.08 | 23.91 | 22.75 | 23.78 | 261,391 | +0.83(+3.62%) |
Nov 28, 2017 | 22.31 | 23.00 | 22.27 | 22.95 | 141,683 | +0.68(+3.04%) |
Nov 27, 2017 | 22.39 | 22.58 | 22.27 | 22.28 | 72,612 | -0.12(-0.53%) |
Nov 24, 2017 | 22.68 | 22.68 | 22.33 | 22.39 | 45,814 | -0.25(-1.09%) |
Nov 22, 2017 | 22.49 | 22.78 | 22.13 | 22.64 | 175,373 | +0.20(+0.91%) |
Nov 21, 2017 | 22.84 | 22.84 | 22.38 | 22.44 | 127,945 | -0.27(-1.19%) |
Nov 20, 2017 | 22.48 | 22.78 | 22.34 | 22.71 | 84,744 | +0.33(+1.48%) |
Nov 17, 2017 | 22.23 | 22.61 | 22.18 | 22.38 | 85,115 | +0.03(+0.11%) |
Nov 16, 2017 | 22.35 | 22.67 | 21.98 | 22.35 | 91,791 | +0.12(+0.53%) |
Nov 15, 2017 | 21.93 | 22.50 | 21.84 | 22.23 | 260,046 | +0.18(+0.81%) |
Nov 14, 2017 | 21.81 | 22.14 | 21.81 | 22.06 | 119,649 | +0.17(+0.77%) |
Nov 13, 2017 | 21.78 | 21.93 | 21.40 | 21.89 | 74,843 | +0.07(+0.31%) |
Nov 10, 2017 | 21.81 | 21.96 | 21.79 | 21.82 | 95,498 | +0.00(+0.00%) |
Nov 09, 2017 | 21.86 | 21.93 | 21.58 | 21.82 | 129,791 | -0.18(-0.81%) |
Nov 08, 2017 | 21.91 | 22.08 | 21.73 | 22.00 | 163,813 | -0.04(-0.19%) |
Nov 07, 2017 | 22.28 | 22.29 | 21.93 | 22.04 | 204,838 | -0.24(-1.06%) |
Nov 06, 2017 | 22.20 | 22.44 | 22.19 | 22.28 | 112,903 | +0.04(+0.19%) |
Nov 03, 2017 | 22.46 | 22.46 | 22.19 | 22.23 | 56,417 | -0.20(-0.91%) |
Nov 02, 2017 | 22.19 | 22.60 | 22.08 | 22.44 | 55,113 | +0.25(+1.11%) |