Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.04 | 27.74 | 25.50 | 27.28 | 4,083,045 | +3.28(+13.67%) |
Jan 30, 2018 | 24.29 | 24.29 | 23.64 | 24.00 | 1,622,190 | -0.42(-1.72%) |
Jan 29, 2018 | 24.59 | 24.85 | 24.32 | 24.42 | 1,002,627 | -0.23(-0.93%) |
Jan 26, 2018 | 24.67 | 24.81 | 24.31 | 24.65 | 1,842,220 | +0.24(+0.98%) |
Jan 25, 2018 | 25.14 | 25.14 | 24.18 | 24.41 | 820,683 | -0.51(-2.05%) |
Jan 24, 2018 | 24.93 | 25.50 | 24.53 | 24.92 | 1,243,284 | +1.09(+4.57%) |
Jan 23, 2018 | 23.94 | 23.96 | 23.53 | 23.83 | 613,420 | -0.14(-0.58%) |
Jan 22, 2018 | 24.18 | 24.33 | 23.60 | 23.97 | 710,282 | -0.05(-0.21%) |
Jan 19, 2018 | 23.82 | 24.04 | 23.76 | 24.02 | 444,602 | +0.20(+0.84%) |
Jan 18, 2018 | 24.07 | 24.08 | 23.39 | 23.82 | 1,031,657 | -0.30(-1.24%) |
Jan 17, 2018 | 24.06 | 24.21 | 23.82 | 24.12 | 551,234 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.97 | 23.94 | 24.05 | 772,075 | -0.47(-1.92%) |
Jan 12, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.44(+1.83%) | |
Jan 11, 2018 | 23.47 | 24.10 | 23.32 | 24.08 | 896,759 | +0.59(+2.51%) |
Jan 10, 2018 | 23.49 | 823,276 | -0.28(-1.18%) | |||
Jan 09, 2018 | 23.88 | 23.93 | 23.58 | 23.77 | 630,353 | -0.08(-0.34%) |
Jan 08, 2018 | 24.06 | 24.21 | 23.77 | 23.85 | 647,757 | -0.27(-1.12%) |
Jan 05, 2018 | 24.04 | 24.43 | 23.80 | 24.12 | 804,094 | +0.24(+1.01%) |
Jan 04, 2018 | 23.51 | 23.95 | 23.26 | 23.88 | 803,090 | +0.48(+2.05%) |
Jan 03, 2018 | 23.13 | 23.65 | 22.98 | 23.40 | 1,137,092 | +0.27(+1.17%) |
Jan 02, 2018 | 23.52 | 23.78 | 23.00 | 23.13 | 971,657 | -0.33(-1.41%) |
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 23.94 | 23.94 | 23.64 | 23.77 | 856,369 | -0.09(-0.38%) |
Dec 27, 2017 | 23.84 | 24.02 | 23.67 | 23.86 | 1,468,283 | +0.01(+0.04%) |
Dec 26, 2017 | 23.89 | 23.94 | 23.65 | 23.85 | 981,170 | -0.03(-0.13%) |
Dec 22, 2017 | 24.02 | 24.15 | 23.84 | 23.88 | 473,347 | -0.08(-0.33%) |
Dec 21, 2017 | 24.11 | 24.14 | 23.82 | 23.96 | 699,610 | -0.18(-0.75%) |
Dec 20, 2017 | 24.20 | 24.25 | 23.79 | 24.14 | 1,123,369 | +0.33(+1.39%) |
Dec 19, 2017 | 23.88 | 24.27 | 23.67 | 23.81 | 811,736 | +0.13(+0.55%) |
Dec 18, 2017 | 23.28 | 24.42 | 23.28 | 23.68 | 1,816,606 | +0.60(+2.60%) |
Dec 15, 2017 | 22.77 | 23.25 | 22.67 | 23.08 | 2,349,120 | +0.41(+1.81%) |
Dec 14, 2017 | 23.39 | 23.46 | 22.52 | 22.67 | 1,537,231 | -0.77(-3.28%) |
Dec 13, 2017 | 23.57 | 23.94 | 23.43 | 23.44 | 1,036,677 | -0.15(-0.64%) |
Dec 12, 2017 | 23.32 | 23.93 | 23.32 | 23.59 | 1,729,355 | +0.39(+1.68%) |
Dec 11, 2017 | 24.05 | 24.07 | 22.90 | 23.20 | 1,911,065 | -0.81(-3.37%) |
Dec 08, 2017 | 24.25 | 24.95 | 23.94 | 24.01 | 1,854,483 | +0.00(+0.00%) |
Dec 07, 2017 | 24.11 | 24.11 | 23.31 | 2,298,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.74 | 23.91 | 24.14 | 1,456,218 | -0.26(-1.07%) |
Dec 05, 2017 | 24.08 | 24.76 | 23.80 | 24.40 | 1,009,243 | +0.12(+0.49%) |
Dec 04, 2017 | 25.18 | 25.32 | 24.24 | 24.28 | 1,226,936 | -0.51(-2.06%) |
Dec 01, 2017 | 25.03 | 25.12 | 24.37 | 24.79 | 1,053,971 | -0.19(-0.76%) |
Nov 30, 2017 | 25.04 | 25.38 | 24.91 | 24.98 | 1,512,117 | +0.03(+0.12%) |
Nov 29, 2017 | 25.21 | 25.43 | 24.75 | 24.95 | 1,189,847 | -0.33(-1.31%) |
Nov 28, 2017 | 24.44 | 25.36 | 24.25 | 25.28 | 2,134,541 | +0.96(+3.95%) |
Nov 27, 2017 | 24.28 | 24.49 | 24.20 | 24.32 | 2,587,442 | +0.06(+0.25%) |
Nov 24, 2017 | 24.03 | 24.30 | 23.89 | 24.26 | 645,679 | +0.23(+0.96%) |
Nov 22, 2017 | 24.05 | 24.41 | 23.87 | 24.03 | 966,760 | -0.07(-0.29%) |
Nov 21, 2017 | 24.81 | 25.02 | 23.93 | 24.10 | 1,815,260 | -0.60(-2.43%) |
Nov 20, 2017 | 23.93 | 24.75 | 23.86 | 24.70 | 1,441,032 | +0.83(+3.48%) |
Nov 17, 2017 | 23.47 | 23.91 | 23.16 | 23.87 | 2,419,144 | +0.16(+0.67%) |
Nov 16, 2017 | 25.25 | 25.27 | 23.35 | 23.71 | 3,926,944 | -1.38(-5.50%) |
Nov 15, 2017 | 26.25 | 26.44 | 24.65 | 25.09 | 3,145,580 | -0.69(-2.68%) |
Nov 14, 2017 | 25.86 | 26.02 | 25.60 | 25.78 | 1,519,316 | -0.18(-0.69%) |
Nov 13, 2017 | 25.75 | 26.02 | 25.58 | 25.96 | 1,545,462 | +0.07(+0.27%) |
Nov 10, 2017 | 25.58 | 26.23 | 25.58 | 25.89 | 916,988 | +0.31(+1.21%) |
Nov 09, 2017 | 25.52 | 25.85 | 25.39 | 25.58 | 884,219 | -0.34(-1.31%) |
Nov 08, 2017 | 26.16 | 26.27 | 25.45 | 25.92 | 1,289,667 | -0.37(-1.41%) |
Nov 07, 2017 | 26.14 | 26.80 | 26.13 | 26.29 | 943,209 | +0.07(+0.27%) |
Nov 06, 2017 | 26.69 | 26.73 | 25.71 | 26.22 | 1,327,808 | -0.53(-1.98%) |
Nov 03, 2017 | 26.65 | 27.96 | 26.62 | 26.75 | 2,815,641 | +0.13(+0.49%) |
Nov 02, 2017 | 26.11 | 26.72 | 25.84 | 26.62 | 921,345 | +0.49(+1.88%) |