Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.44 | 24.92 | 24.29 | 24.86 | 731,854 | +0.76(+3.13%) |
Jan 30, 2018 | 24.55 | 24.55 | 23.93 | 24.10 | 462,773 | -0.76(-3.04%) |
Jan 29, 2018 | 24.68 | 25.10 | 24.68 | 24.86 | 407,398 | +0.03(+0.14%) |
Jan 26, 2018 | 24.60 | 24.93 | 24.50 | 24.83 | 346,670 | +0.29(+1.18%) |
Jan 25, 2018 | 24.70 | 24.83 | 24.32 | 24.54 | 238,657 | -0.17(-0.69%) |
Jan 24, 2018 | 25.06 | 25.19 | 24.62 | 24.71 | 531,210 | -0.36(-1.42%) |
Jan 23, 2018 | 25.33 | 25.40 | 25.04 | 25.06 | 342,691 | -0.20(-0.81%) |
Jan 22, 2018 | 24.79 | 25.28 | 24.74 | 25.27 | 467,374 | +0.47(+1.88%) |
Jan 19, 2018 | 24.23 | 24.81 | 24.13 | 24.80 | 708,424 | +0.67(+2.78%) |
Jan 18, 2018 | 23.87 | 24.30 | 23.82 | 24.13 | 529,181 | +0.31(+1.32%) |
Jan 17, 2018 | 23.89 | 24.05 | 23.52 | 23.82 | 625,210 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.77 | 23.51 | 23.75 | 875,962 | -0.86(-3.49%) |
Jan 12, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.25 | 24.86 | 24.18 | 24.69 | 895,354 | +0.60(+2.50%) |
Jan 10, 2018 | 24.02 | 24.49 | 23.95 | 24.09 | 656,204 | +0.04(+0.18%) |
Jan 09, 2018 | 24.10 | 24.20 | 23.82 | 24.04 | 934,597 | +0.04(+0.18%) |
Jan 08, 2018 | 23.54 | 24.06 | 23.48 | 24.00 | 1,629,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.83 | 24.16 | 23.24 | 23.52 | 1,065,020 | -0.12(-0.50%) |
Jan 04, 2018 | 23.66 | 24.25 | 23.18 | 23.64 | 1,593,665 | -0.40(-1.66%) |
Jan 03, 2018 | 24.36 | 24.36 | 23.76 | 24.04 | 772,981 | -0.37(-1.53%) |
Jan 02, 2018 | 24.45 | 24.60 | 23.82 | 24.41 | 911,343 | +0.16(+0.67%) |
Dec 29, 2017 | 24.25 | 24.25 | 24.25 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.49 | 24.49 | 24.07 | 24.23 | 507,814 | -0.36(-1.45%) |
Dec 27, 2017 | 24.27 | 24.93 | 24.12 | 24.59 | 1,079,670 | +0.39(+1.61%) |
Dec 26, 2017 | 24.17 | 24.47 | 23.82 | 24.20 | 2,287,709 | +0.05(+0.21%) |
Dec 22, 2017 | 23.81 | 24.44 | 23.54 | 24.15 | 1,337,932 | +0.47(+1.97%) |
Dec 21, 2017 | 24.12 | 24.22 | 23.27 | 23.68 | 1,893,565 | -0.28(-1.17%) |
Dec 20, 2017 | 23.77 | 24.51 | 23.71 | 23.96 | 2,415,694 | +0.31(+1.29%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.35 | 23.65 | 497,126 | +0.26(+1.13%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.12 | 23.39 | 628,578 | +0.11(+0.47%) |
Dec 15, 2017 | 22.89 | 23.35 | 22.84 | 23.28 | 1,739,678 | +0.48(+2.12%) |
Dec 14, 2017 | 23.35 | 23.42 | 22.69 | 22.80 | 488,255 | -0.43(-1.86%) |
Dec 13, 2017 | 22.70 | 23.37 | 22.70 | 23.23 | 591,479 | +0.63(+2.77%) |
Dec 12, 2017 | 22.54 | 22.91 | 22.51 | 22.60 | 430,193 | +0.05(+0.23%) |
Dec 11, 2017 | 22.90 | 23.00 | 22.52 | 22.55 | 349,917 | -0.35(-1.52%) |
Dec 08, 2017 | 23.19 | 23.19 | 22.69 | 22.90 | 380,036 | +0.00(+0.00%) |
Dec 07, 2017 | 22.53 | 23.27 | 22.53 | 737,631 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.33 | 22.75 | 22.33 | 22.58 | 438,876 | +0.18(+0.79%) |
Dec 05, 2017 | 22.64 | 22.88 | 22.38 | 22.40 | 705,516 | -0.28(-1.23%) |
Dec 04, 2017 | 22.90 | 23.59 | 22.60 | 22.68 | 953,839 | +0.18(+0.79%) |
Dec 01, 2017 | 22.30 | 22.59 | 21.95 | 22.50 | 558,821 | +0.27(+1.22%) |
Nov 30, 2017 | 22.08 | 22.45 | 21.87 | 22.23 | 832,312 | +0.30(+1.35%) |
Nov 29, 2017 | 21.71 | 21.71 | 21.40 | 21.93 | 655,632 | +0.29(+1.33%) |
Nov 28, 2017 | 21.20 | 21.78 | 21.20 | 21.64 | 654,987 | +0.51(+2.41%) |
Nov 27, 2017 | 21.03 | 21.33 | 20.94 | 21.14 | 479,513 | +0.05(+0.24%) |
Nov 24, 2017 | 21.16 | 22.09 | 21.02 | 21.09 | 432,670 | +0.01(+0.04%) |
Nov 22, 2017 | 20.95 | 21.18 | 20.95 | 21.08 | 236,748 | +0.15(+0.73%) |
Nov 21, 2017 | 20.81 | 21.13 | 20.66 | 20.92 | 426,577 | +0.24(+1.15%) |
Nov 20, 2017 | 20.40 | 20.74 | 20.32 | 20.69 | 334,914 | +0.36(+1.75%) |
Nov 17, 2017 | 20.67 | 20.67 | 20.22 | 20.33 | 513,921 | -0.46(-2.20%) |
Nov 16, 2017 | 20.54 | 20.94 | 20.46 | 20.79 | 783,320 | +0.44(+2.17%) |
Nov 15, 2017 | 20.76 | 20.92 | 20.30 | 20.35 | 415,302 | -0.52(-2.48%) |
Nov 14, 2017 | 20.71 | 20.97 | 20.60 | 20.87 | 483,869 | +0.04(+0.20%) |
Nov 13, 2017 | 20.87 | 20.90 | 20.31 | 20.82 | 756,107 | -0.21(-1.01%) |
Nov 10, 2017 | 21.30 | 21.53 | 20.99 | 21.03 | 587,454 | -0.21(-1.00%) |
Nov 09, 2017 | 20.89 | 21.48 | 20.16 | 21.25 | 3,316,329 | +0.05(+0.24%) |
Nov 08, 2017 | 21.90 | 21.90 | 20.76 | 21.20 | 1,147,551 | +0.18(+0.85%) |
Nov 07, 2017 | 21.19 | 21.40 | 19.76 | 21.02 | 1,699,367 | -0.59(-2.75%) |
Nov 06, 2017 | 21.56 | 21.99 | 21.38 | 21.61 | 1,443,181 | +0.01(+0.04%) |
Nov 03, 2017 | 21.85 | 21.97 | 21.58 | 21.60 | 506,507 | -0.25(-1.13%) |
Nov 02, 2017 | 22.01 | 22.32 | 21.79 | 21.85 | 622,955 | -0.16(-0.73%) |