Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.12 | 21.47 | 21.06 | 21.47 | 100,596 | +0.51(+2.43%) |
Jan 30, 2018 | 20.65 | 21.53 | 20.64 | 20.96 | 101,121 | -0.36(-1.69%) |
Jan 29, 2018 | 21.82 | 22.11 | 21.20 | 21.32 | 92,699 | -0.85(-3.83%) |
Jan 26, 2018 | 22.30 | 22.51 | 22.16 | 22.17 | 81,170 | -0.18(-0.81%) |
Jan 25, 2018 | 22.70 | 22.72 | 22.31 | 22.35 | 84,274 | -0.33(-1.46%) |
Jan 24, 2018 | 22.73 | 22.98 | 22.66 | 22.68 | 117,994 | -0.29(-1.28%) |
Jan 23, 2018 | 22.93 | 23.07 | 22.85 | 22.97 | 77,191 | -0.12(-0.50%) |
Jan 22, 2018 | 23.10 | 23.20 | 22.95 | 23.09 | 85,564 | -0.01(-0.04%) |
Jan 19, 2018 | 23.15 | 23.25 | 22.95 | 23.10 | 31,670 | -0.19(-0.82%) |
Jan 18, 2018 | 23.50 | 23.51 | 23.20 | 23.29 | 87,502 | -0.25(-1.06%) |
Jan 17, 2018 | 23.50 | 23.59 | 23.48 | 23.54 | 39,746 | -0.15(-0.63%) |
Jan 16, 2018 | 23.80 | 23.81 | 23.64 | 23.69 | 33,794 | -0.03(-0.13%) |
Jan 12, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.58 | 23.79 | 23.58 | 23.72 | 102,516 | +0.11(+0.47%) |
Jan 10, 2018 | 23.32 | 23.65 | 23.32 | 23.61 | 82,678 | +0.01(+0.04%) |
Jan 09, 2018 | 23.58 | 23.67 | 23.45 | 23.60 | 114,352 | +0.03(+0.13%) |
Jan 08, 2018 | 23.22 | 23.59 | 23.15 | 23.57 | 141,933 | +0.41(+1.77%) |
Jan 05, 2018 | 22.85 | 23.17 | 22.85 | 23.16 | 40,671 | +0.39(+1.71%) |
Jan 04, 2018 | 22.48 | 22.82 | 22.48 | 22.77 | 53,413 | +0.35(+1.56%) |
Jan 03, 2018 | 22.55 | 22.88 | 22.30 | 22.42 | 122,035 | -0.02(-0.09%) |
Jan 02, 2018 | 23.59 | 23.77 | 22.21 | 22.44 | 67,769 | -1.10(-4.67%) |
Dec 29, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.40(-1.67%) | |
Dec 28, 2017 | 23.84 | 23.95 | 23.75 | 23.94 | 53,511 | -0.26(-1.07%) |
Dec 27, 2017 | 24.57 | 24.59 | 24.18 | 24.20 | 50,663 | -0.39(-1.59%) |
Dec 26, 2017 | 24.38 | 24.59 | 24.30 | 24.59 | 58,968 | +0.21(+0.86%) |
Dec 22, 2017 | 24.37 | 24.40 | 24.18 | 24.38 | 28,385 | -0.06(-0.25%) |
Dec 21, 2017 | 24.52 | 24.69 | 24.39 | 24.44 | 33,763 | -0.14(-0.57%) |
Dec 20, 2017 | 24.62 | 24.71 | 24.44 | 24.58 | 42,869 | -0.13(-0.53%) |
Dec 19, 2017 | 24.54 | 24.71 | 24.54 | 24.71 | 55,242 | +0.12(+0.49%) |
Dec 18, 2017 | 24.45 | 24.64 | 24.45 | 24.59 | 41,878 | +0.01(+0.04%) |
Dec 15, 2017 | 24.55 | 24.58 | 24.38 | 24.58 | 47,476 | +0.05(+0.20%) |
Dec 14, 2017 | 24.45 | 24.53 | 24.29 | 24.53 | 41,468 | +0.05(+0.20%) |
Dec 13, 2017 | 24.39 | 24.48 | 24.32 | 24.48 | 50,286 | +0.03(+0.12%) |
Dec 12, 2017 | 24.36 | 24.45 | 24.26 | 24.45 | 37,434 | +0.02(+0.08%) |
Dec 11, 2017 | 24.20 | 24.43 | 24.20 | 24.43 | 47,958 | +0.24(+0.99%) |
Dec 08, 2017 | 24.15 | 24.28 | 24.15 | 24.19 | 23,245 | +0.06(+0.25%) |
Dec 07, 2017 | 24.03 | 24.19 | 24.00 | 24.13 | 27,768 | +0.04(+0.17%) |
Dec 06, 2017 | 24.23 | 24.34 | 23.95 | 24.09 | 62,500 | -0.30(-1.23%) |
Dec 05, 2017 | 24.33 | 24.39 | 24.26 | 24.39 | 33,349 | +0.06(+0.25%) |
Dec 04, 2017 | 24.41 | 24.52 | 24.18 | 24.33 | 48,751 | -0.06(-0.25%) |
Dec 01, 2017 | 24.41 | 24.45 | 24.22 | 24.39 | 41,248 | -0.12(-0.49%) |
Nov 30, 2017 | 24.50 | 24.67 | 24.30 | 24.51 | 53,817 | +0.01(+0.04%) |
Nov 29, 2017 | 24.20 | 24.57 | 24.20 | 24.50 | 61,637 | +0.24(+0.99%) |
Nov 28, 2017 | 24.45 | 24.48 | 24.20 | 24.26 | 69,426 | -0.19(-0.78%) |
Nov 27, 2017 | 24.43 | 24.61 | 24.39 | 24.45 | 77,732 | +0.09(+0.37%) |
Nov 24, 2017 | 24.28 | 24.45 | 24.26 | 24.36 | 27,825 | +0.14(+0.58%) |
Nov 22, 2017 | 24.14 | 24.40 | 23.82 | 24.22 | 151,463 | +0.12(+0.50%) |
Nov 21, 2017 | 24.64 | 24.68 | 24.07 | 24.10 | 135,097 | -0.58(-2.35%) |
Nov 20, 2017 | 24.53 | 24.81 | 24.53 | 24.68 | 311,186 | +0.22(+0.90%) |
Nov 17, 2017 | 24.32 | 24.55 | 24.32 | 24.46 | 93,336 | +0.11(+0.45%) |
Nov 16, 2017 | 24.19 | 24.49 | 24.19 | 24.35 | 116,464 | +0.23(+0.95%) |
Nov 15, 2017 | 24.00 | 24.36 | 23.86 | 24.12 | 79,148 | +0.15(+0.63%) |
Nov 14, 2017 | 24.12 | 24.23 | 23.92 | 23.97 | 155,514 | -0.10(-0.42%) |
Nov 13, 2017 | 23.85 | 24.10 | 23.72 | 24.07 | 128,594 | +0.31(+1.30%) |
Nov 10, 2017 | 23.65 | 23.85 | 23.43 | 23.76 | 110,289 | +0.20(+0.85%) |
Nov 09, 2017 | 23.67 | 23.88 | 22.56 | 23.56 | 220,081 | -0.33(-1.38%) |
Nov 08, 2017 | 24.50 | 24.65 | 23.76 | 23.89 | 155,884 | -0.73(-2.97%) |
Nov 07, 2017 | 24.71 | 25.01 | 24.62 | 24.62 | 145,294 | -0.21(-0.85%) |
Nov 06, 2017 | 25.06 | 25.09 | 24.59 | 24.83 | 135,319 | -0.18(-0.72%) |
Nov 03, 2017 | 25.09 | 25.12 | 24.75 | 25.01 | 154,056 | +0.21(+0.85%) |
Nov 02, 2017 | 25.65 | 25.66 | 24.01 | 24.80 | 160,724 | -0.86(-3.34%) |