Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.82 | 26.18 | 25.52 | 25.52 | 4,311 | +0.16(+0.64%) |
Jan 30, 2018 | 25.42 | 25.56 | 25.24 | 25.36 | 64,101 | -0.85(-3.24%) |
Jan 29, 2018 | 26.10 | 26.21 | 25.77 | 26.21 | 77,472 | -0.17(-0.64%) |
Jan 26, 2018 | 26.08 | 26.52 | 26.08 | 26.38 | 7,104 | +0.37(+1.40%) |
Jan 25, 2018 | 26.16 | 26.19 | 25.96 | 26.01 | 7,231 | -0.02(-0.09%) |
Jan 24, 2018 | 25.96 | 26.03 | 25.81 | 26.03 | 2,842 | +0.39(+1.52%) |
Jan 23, 2018 | 25.55 | 25.83 | 25.46 | 25.64 | 3,956 | -0.09(-0.36%) |
Jan 22, 2018 | 25.46 | 25.74 | 25.40 | 25.74 | 5,041 | +0.28(+1.10%) |
Jan 19, 2018 | 25.35 | 25.46 | 25.22 | 25.46 | 3,103 | +0.61(+2.44%) |
Jan 18, 2018 | 24.82 | 24.85 | 24.76 | 24.85 | 2,694 | -0.01(-0.04%) |
Jan 17, 2018 | 24.78 | 24.90 | 24.44 | 24.86 | 3,522 | +0.05(+0.22%) |
Jan 16, 2018 | 24.70 | 24.81 | 24.39 | 24.81 | 26,151 | -0.22(-0.88%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.45(+1.83%) | |
Jan 11, 2018 | 24.21 | 24.66 | 24.21 | 24.58 | 6,640 | +0.05(+0.19%) |
Jan 10, 2018 | 24.68 | 24.45 | 24.53 | 2,416 | +0.30(+1.23%) | |
Jan 09, 2018 | 24.43 | 24.57 | 24.19 | 24.23 | 33,893 | -0.31(-1.27%) |
Jan 08, 2018 | 24.46 | 24.62 | 24.22 | 24.55 | 36,927 | +0.74(+3.11%) |
Jan 05, 2018 | 23.67 | 23.98 | 23.60 | 23.81 | 30,139 | +0.10(+0.41%) |
Jan 04, 2018 | 23.57 | 23.85 | 23.50 | 23.71 | 41,904 | +0.04(+0.17%) |
Jan 03, 2018 | 23.48 | 23.67 | 23.48 | 23.67 | 2,434 | +0.33(+1.40%) |
Jan 02, 2018 | 22.64 | 23.18 | 23.34 | 37,151 | +0.71(+3.12%) | |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.18(+0.82%) | |
Dec 28, 2017 | 22.50 | 22.50 | 22.40 | 22.45 | 1,574 | +0.58(+2.63%) |
Dec 27, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 330 | +0.20(+0.91%) |
Dec 26, 2017 | 21.68 | 21.68 | 21.68 | 21.68 | 1,805 | -0.02(-0.08%) |
Dec 22, 2017 | 21.83 | 21.83 | 21.57 | 21.70 | 1,433 | +0.23(+1.07%) |
Dec 21, 2017 | 21.34 | 21.57 | 21.31 | 21.47 | 42,577 | +0.64(+3.07%) |
Dec 20, 2017 | 20.90 | 21.00 | 20.79 | 20.83 | 4,528 | -0.06(-0.27%) |
Dec 19, 2017 | 21.20 | 21.20 | 20.88 | 20.88 | 20,133 | -0.31(-1.46%) |
Dec 18, 2017 | 21.07 | 21.20 | 21.07 | 21.19 | 19,002 | +0.06(+0.29%) |
Dec 15, 2017 | 21.30 | 21.30 | 21.02 | 21.13 | 8,006 | -0.26(-1.20%) |
Dec 14, 2017 | 21.40 | 21.48 | 21.39 | 21.39 | 10,734 | -0.13(-0.60%) |
Dec 13, 2017 | 21.34 | 21.52 | 21.34 | 21.52 | 2,693 | +0.42(+1.97%) |
Dec 12, 2017 | 21.13 | 21.14 | 21.10 | 21.10 | 6,988 | -0.12(-0.59%) |
Dec 11, 2017 | 21.17 | 21.26 | 21.13 | 21.23 | 19,210 | +0.03(+0.14%) |
Dec 08, 2017 | 21.09 | 21.25 | 21.09 | 21.20 | 9,773 | +0.66(+3.20%) |
Dec 07, 2017 | 20.64 | 20.64 | 20.44 | 20.54 | 3,872 | -0.25(-1.19%) |
Dec 06, 2017 | 20.91 | 20.91 | 20.70 | 20.79 | 8,568 | -0.67(-3.12%) |
Dec 05, 2017 | 21.64 | 21.64 | 21.46 | 21.46 | 512 | -0.27(-1.25%) |
Dec 04, 2017 | 21.40 | 21.40 | 21.73 | 8,928 | +0.33(+1.54%) | |
Dec 01, 2017 | 21.43 | 21.61 | 21.40 | 21.40 | 1,244 | -0.16(-0.73%) |
Nov 30, 2017 | 21.40 | 21.61 | 21.40 | 21.56 | 4,432 | -0.24(-1.11%) |
Nov 29, 2017 | 21.75 | 21.88 | 21.66 | 21.80 | 10,050 | -0.01(-0.03%) |
Nov 28, 2017 | 21.68 | 21.80 | 21.58 | 21.80 | 16,400 | +0.19(+0.89%) |
Nov 27, 2017 | 21.89 | 21.89 | 21.61 | 21.61 | 9,597 | -0.71(-3.19%) |
Nov 24, 2017 | 22.39 | 22.72 | 22.09 | 22.32 | 14,991 | -0.02(-0.10%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.28 | 22.35 | 10,469 | +0.07(+0.30%) |
Nov 21, 2017 | 22.16 | 22.31 | 22.16 | 22.28 | 3,410 | +0.31(+1.41%) |
Nov 20, 2017 | 21.93 | 22.05 | 21.75 | 21.97 | 26,688 | +0.08(+0.38%) |
Nov 17, 2017 | 21.73 | 21.89 | 21.73 | 21.89 | 117,022 | -0.35(-1.59%) |
Nov 16, 2017 | 22.23 | 22.24 | 22.23 | 22.24 | 607 | +0.26(+1.20%) |
Nov 15, 2017 | 21.92 | 22.10 | 21.92 | 21.98 | 4,099 | -0.32(-1.44%) |
Nov 14, 2017 | 22.60 | 22.67 | 22.30 | 22.30 | 4,748 | -0.49(-2.15%) |
Nov 13, 2017 | 22.73 | 22.87 | 22.64 | 22.79 | 5,345 | +0.20(+0.88%) |
Nov 10, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 168 | +0.25(+1.11%) |
Nov 09, 2017 | 22.29 | 22.45 | 22.16 | 22.34 | 21,610 | +0.01(+0.03%) |
Nov 08, 2017 | 22.26 | 22.33 | 22.18 | 22.33 | 28,304 | +0.05(+0.24%) |
Nov 07, 2017 | 22.50 | 22.50 | 22.26 | 22.28 | 2,218 | +0.06(+0.25%) |
Nov 06, 2017 | 22.06 | 22.28 | 22.05 | 22.22 | 20,608 | +0.05(+0.23%) |
Nov 03, 2017 | 22.11 | 22.17 | 22.01 | 22.17 | 6,681 | -0.11(-0.50%) |
Nov 02, 2017 | 22.15 | 22.28 | 22.12 | 22.28 | 1,228 | +0.07(+0.32%) |