Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.85 | 24.07 | 23.61 | 23.96 | 638,333 | +0.17(+0.72%) |
Jan 30, 2018 | 23.68 | 23.83 | 23.66 | 23.79 | 373,242 | +0.07(+0.27%) |
Jan 29, 2018 | 23.91 | 24.00 | 23.68 | 23.73 | 619,779 | -0.28(-1.15%) |
Jan 26, 2018 | 24.46 | 24.46 | 23.96 | 24.00 | 626,794 | -0.43(-1.77%) |
Jan 25, 2018 | 24.15 | 24.44 | 24.03 | 24.44 | 477,681 | +0.24(+1.01%) |
Jan 24, 2018 | 24.40 | 24.59 | 24.18 | 24.19 | 799,273 | -0.18(-0.73%) |
Jan 23, 2018 | 24.00 | 24.63 | 24.00 | 24.37 | 800,630 | +0.51(+2.15%) |
Jan 22, 2018 | 23.70 | 23.92 | 23.61 | 23.86 | 810,335 | +0.02(+0.07%) |
Jan 19, 2018 | 23.96 | 24.32 | 23.83 | 23.84 | 553,595 | -0.17(-0.71%) |
Jan 18, 2018 | 24.38 | 24.43 | 23.92 | 24.01 | 641,058 | -0.41(-1.67%) |
Jan 17, 2018 | 24.19 | 24.43 | 24.15 | 24.42 | 522,815 | +0.33(+1.35%) |
Jan 16, 2018 | 24.23 | 24.54 | 24.07 | 24.09 | 652,249 | -0.09(-0.37%) |
Jan 12, 2018 | 24.18 | 24.18 | 24.18 | 0 | +0.05(+0.20%) | |
Jan 11, 2018 | 23.81 | 24.21 | 23.64 | 24.14 | 601,388 | +0.42(+1.79%) |
Jan 10, 2018 | 24.39 | 24.49 | 23.69 | 23.71 | 578,358 | -0.80(-3.26%) |
Jan 09, 2018 | 24.69 | 24.78 | 24.44 | 24.51 | 490,806 | -0.33(-1.31%) |
Jan 08, 2018 | 24.42 | 25.10 | 24.29 | 24.84 | 467,827 | -0.14(-0.55%) |
Jan 05, 2018 | 25.14 | 25.22 | 24.92 | 24.97 | 381,054 | -0.15(-0.62%) |
Jan 04, 2018 | 25.05 | 25.36 | 25.03 | 25.13 | 417,234 | +0.07(+0.26%) |
Jan 03, 2018 | 25.40 | 25.67 | 24.98 | 25.06 | 470,134 | -0.30(-1.19%) |
Jan 02, 2018 | 25.42 | 25.62 | 25.12 | 25.36 | 668,447 | -0.06(-0.22%) |
Dec 29, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 25.40 | 25.50 | 25.05 | 25.44 | 599,122 | +0.09(+0.35%) |
Dec 27, 2017 | 25.19 | 25.64 | 25.18 | 25.35 | 692,505 | +0.29(+1.17%) |
Dec 26, 2017 | 25.21 | 25.41 | 25.05 | 25.05 | 264,982 | -0.18(-0.71%) |
Dec 22, 2017 | 25.05 | 25.43 | 25.03 | 25.23 | 306,688 | +0.15(+0.62%) |
Dec 21, 2017 | 25.26 | 25.44 | 25.04 | 25.08 | 299,223 | -0.26(-1.03%) |
Dec 20, 2017 | 25.23 | 25.65 | 25.21 | 25.34 | 405,005 | +0.08(+0.32%) |
Dec 19, 2017 | 26.11 | 26.17 | 25.24 | 25.26 | 401,977 | -0.85(-3.24%) |
Dec 18, 2017 | 26.52 | 26.70 | 25.91 | 26.11 | 361,413 | -0.22(-0.83%) |
Dec 15, 2017 | 25.64 | 26.47 | 25.64 | 26.32 | 1,691,236 | +0.81(+3.16%) |
Dec 14, 2017 | 26.15 | 26.15 | 25.50 | 25.52 | 420,231 | -0.67(-2.55%) |
Dec 13, 2017 | 26.13 | 26.48 | 26.05 | 26.19 | 287,104 | +0.02(+0.09%) |
Dec 12, 2017 | 26.16 | 26.89 | 26.15 | 26.16 | 279,036 | -0.69(-2.58%) |
Dec 11, 2017 | 26.80 | 26.86 | 26.54 | 26.85 | 351,120 | +0.00(+0.00%) |
Dec 08, 2017 | 27.02 | 27.08 | 26.75 | 26.85 | 208,209 | +0.00(+0.00%) |
Dec 07, 2017 | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 05, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 04, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 01, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 30, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 29, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 28, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 27, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 24, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 22, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 21, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 20, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 17, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 16, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 15, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 14, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 13, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 10, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 09, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 08, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 07, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 03, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 02, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |