Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 146 | +0.10(+0.40%) |
Jan 26, 2018 | 24.69 | 24.69 | 24.69 | 122 | +0.12(+0.48%) | |
Jan 25, 2018 | 24.59 | 24.60 | 24.58 | 24.58 | 1,441 | +0.24(+1.01%) |
Jan 23, 2018 | 24.33 | 24.33 | 24.33 | 202 | -0.02(-0.08%) | |
Jan 22, 2018 | 24.14 | 24.67 | 24.14 | 24.35 | 1,238 | -0.20(-0.80%) |
Jan 19, 2018 | 25.05 | 25.09 | 24.55 | 24.55 | 1,980 | -0.21(-0.83%) |
Jan 18, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 296 | -0.54(-2.12%) |
Jan 17, 2018 | 25.34 | 26.23 | 25.29 | 25.29 | 534 | -0.27(-1.07%) |
Jan 16, 2018 | 25.56 | 24.89 | 25.56 | 1,420 | +0.67(+2.70%) | |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.50(-1.98%) | |
Jan 11, 2018 | 25.43 | 25.43 | 25.39 | 25.39 | 369 | -2.22(-8.04%) |
Jan 09, 2018 | 27.61 | 27.61 | 27.61 | 0 | -1.67(-5.69%) | |
Jan 08, 2018 | 29.30 | 29.30 | 29.28 | 29.28 | 217 | +0.50(+1.73%) |
Jan 05, 2018 | 29.13 | 29.33 | 28.75 | 28.78 | 2,255 | +0.00(+0.00%) |
Jan 04, 2018 | 28.63 | 28.78 | 28.63 | 28.78 | 1,401 | -0.92(-3.10%) |
Jan 03, 2018 | 29.97 | 29.97 | 29.70 | 29.70 | 882 | -0.62(-2.06%) |
Jan 02, 2018 | 30.44 | 29.95 | 30.33 | 1,418 | +0.37(+1.24%) | |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | +0.47(+1.59%) | |
Dec 28, 2017 | 29.64 | 29.64 | 29.48 | 29.48 | 1,475 | +1.05(+3.69%) |
Dec 22, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.35(-1.23%) | |
Dec 21, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 1,022 | -0.01(-0.03%) |
Dec 19, 2017 | 28.80 | 28.80 | 28.80 | 0 | -0.01(-0.03%) | |
Dec 18, 2017 | 28.48 | 28.81 | 28.46 | 28.81 | 684 | -0.34(-1.18%) |
Dec 15, 2017 | 29.97 | 29.97 | 29.15 | 29.15 | 934 | -2.68(-8.42%) |
Dec 14, 2017 | 30.53 | 32.09 | 30.38 | 31.83 | 2,410 | +1.04(+3.39%) |
Dec 13, 2017 | 30.36 | 30.79 | 29.93 | 30.79 | 346 | +1.08(+3.63%) |
Dec 12, 2017 | 30.09 | 30.09 | 29.70 | 29.71 | 736 | -1.26(-4.07%) |
Dec 11, 2017 | 30.97 | 30.97 | 30.97 | 30.97 | 716 | +1.44(+4.87%) |
Dec 07, 2017 | 29.53 | 29.53 | 29.53 | 64 | -1.13(-3.70%) | |
Dec 06, 2017 | 30.68 | 30.69 | 30.19 | 30.67 | 5,926 | +0.60(+1.98%) |
Dec 05, 2017 | 28.79 | 30.07 | 28.66 | 30.07 | 2,868 | +1.42(+4.95%) |
Dec 04, 2017 | 27.75 | 28.68 | 27.62 | 28.65 | 1,377 | -1.73(-5.70%) |
Dec 01, 2017 | 30.16 | 31.15 | 30.16 | 30.38 | 838 | +1.25(+4.30%) |
Nov 30, 2017 | 29.19 | 29.19 | 29.13 | 29.13 | 274 | -0.58(-1.94%) |
Nov 29, 2017 | 32.07 | 32.07 | 29.13 | 29.71 | 3,057 | -2.83(-8.71%) |
Nov 28, 2017 | 34.52 | 34.52 | 32.54 | 32.54 | 1,121 | -2.86(-8.08%) |
Nov 21, 2017 | 35.40 | 35.40 | 35.40 | 0 | -0.45(-1.25%) | |
Nov 20, 2017 | 36.00 | 36.00 | 35.80 | 35.85 | 4,210 | -1.27(-3.41%) |
Nov 16, 2017 | 37.12 | 37.12 | 37.12 | 17 | +0.54(+1.48%) | |
Nov 15, 2017 | 37.42 | 37.42 | 36.58 | 36.58 | 342 | -0.54(-1.47%) |
Nov 14, 2017 | 37.12 | 37.12 | 37.12 | 37.12 | 180 | -1.72(-4.44%) |
Nov 13, 2017 | 38.84 | 38.84 | 38.84 | 38.84 | 323 | -0.54(-1.37%) |
Nov 10, 2017 | 39.05 | 39.38 | 39.05 | 39.38 | 706 | -0.32(-0.80%) |
Nov 09, 2017 | 39.73 | 40.58 | 39.70 | 39.70 | 2,758 | +0.63(+1.62%) |
Nov 08, 2017 | 39.15 | 39.17 | 38.47 | 39.06 | 1,338 | +1.43(+3.81%) |
Nov 07, 2017 | 36.25 | 37.63 | 36.25 | 37.63 | 1,391 | +2.99(+8.63%) |