Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.05 | 24.08 | 23.58 | 23.60 | 65,972 | -0.38(-1.58%) |
Jan 30, 2018 | 24.05 | 24.19 | 23.70 | 23.98 | 29,596 | -0.16(-0.66%) |
Jan 29, 2018 | 24.08 | 24.41 | 23.84 | 24.14 | 101,664 | +0.06(+0.25%) |
Jan 26, 2018 | 23.99 | 24.29 | 23.77 | 24.08 | 80,645 | +0.23(+0.96%) |
Jan 25, 2018 | 23.62 | 23.91 | 23.40 | 23.85 | 33,012 | +0.31(+1.32%) |
Jan 24, 2018 | 24.22 | 24.33 | 23.50 | 23.54 | 89,280 | -0.60(-2.49%) |
Jan 23, 2018 | 24.05 | 24.21 | 23.61 | 24.14 | 96,239 | +0.14(+0.58%) |
Jan 22, 2018 | 23.50 | 24.09 | 23.40 | 24.00 | 130,239 | +0.65(+2.78%) |
Jan 19, 2018 | 22.95 | 23.40 | 22.91 | 23.35 | 95,696 | +0.40(+1.74%) |
Jan 18, 2018 | 22.90 | 23.16 | 22.80 | 22.95 | 71,076 | +0.03(+0.13%) |
Jan 17, 2018 | 22.73 | 22.93 | 22.49 | 22.92 | 43,742 | +0.30(+1.33%) |
Jan 16, 2018 | 23.31 | 23.31 | 22.50 | 22.62 | 97,573 | -0.49(-2.12%) |
Jan 12, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.39(+1.72%) | |
Jan 11, 2018 | 21.77 | 22.89 | 21.77 | 22.72 | 169,042 | +1.02(+4.70%) |
Jan 10, 2018 | 22.06 | 21.70 | 52,814 | +0.06(+0.28%) | ||
Jan 09, 2018 | 22.11 | 22.11 | 21.64 | 21.64 | 68,640 | -0.41(-1.86%) |
Jan 08, 2018 | 22.18 | 22.18 | 21.90 | 22.05 | 29,107 | -0.22(-0.99%) |
Jan 05, 2018 | 22.22 | 22.39 | 22.07 | 22.27 | 45,309 | +0.16(+0.72%) |
Jan 04, 2018 | 22.41 | 22.71 | 21.70 | 22.11 | 122,735 | -0.26(-1.16%) |
Jan 03, 2018 | 22.19 | 22.63 | 22.05 | 22.37 | 38,069 | +0.19(+0.86%) |
Jan 02, 2018 | 22.08 | 22.15 | 22.06 | 22.18 | 74,406 | +0.13(+0.59%) |
Dec 29, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.20(-0.90%) | |
Dec 28, 2017 | 22.77 | 22.77 | 21.94 | 22.25 | 28,263 | -0.49(-2.15%) |
Dec 27, 2017 | 22.61 | 22.89 | 22.58 | 22.74 | 28,855 | +0.13(+0.57%) |
Dec 26, 2017 | 22.58 | 22.83 | 22.40 | 22.61 | 19,377 | +0.00(+0.00%) |
Dec 22, 2017 | 22.67 | 22.78 | 22.53 | 22.61 | 18,731 | -0.17(-0.75%) |
Dec 21, 2017 | 23.26 | 23.26 | 22.71 | 22.78 | 45,129 | -0.47(-2.02%) |
Dec 20, 2017 | 23.58 | 23.97 | 23.18 | 23.25 | 57,664 | -0.28(-1.19%) |
Dec 19, 2017 | 23.70 | 23.88 | 23.49 | 23.53 | 40,657 | -0.10(-0.42%) |
Dec 18, 2017 | 23.50 | 23.75 | 23.09 | 23.63 | 31,041 | +0.29(+1.24%) |
Dec 15, 2017 | 23.15 | 23.43 | 23.05 | 23.34 | 72,340 | +0.19(+0.82%) |
Dec 14, 2017 | 22.59 | 23.16 | 22.59 | 23.15 | 45,915 | +0.56(+2.48%) |
Dec 13, 2017 | 22.53 | 22.86 | 22.42 | 22.59 | 32,425 | +0.05(+0.22%) |
Dec 12, 2017 | 21.90 | 22.67 | 21.90 | 22.54 | 87,406 | +0.65(+2.97%) |
Dec 11, 2017 | 21.70 | 21.99 | 21.70 | 21.89 | 45,138 | +0.12(+0.55%) |
Dec 08, 2017 | 22.04 | 22.21 | 21.74 | 21.77 | 34,886 | -0.16(-0.73%) |
Dec 07, 2017 | 21.84 | 22.24 | 21.35 | 21.93 | 47,711 | +0.09(+0.41%) |
Dec 06, 2017 | 21.96 | 22.01 | 21.74 | 21.84 | 70,030 | -0.06(-0.27%) |
Dec 05, 2017 | 22.57 | 22.65 | 21.65 | 21.90 | 146,293 | -0.66(-2.93%) |
Dec 04, 2017 | 22.69 | 22.69 | 22.48 | 22.56 | 36,960 | +0.12(+0.53%) |
Dec 01, 2017 | 22.56 | 22.77 | 22.50 | 22.44 | 48,006 | -0.18(-0.80%) |
Nov 30, 2017 | 22.46 | 22.71 | 22.29 | 22.62 | 55,897 | +0.19(+0.85%) |
Nov 29, 2017 | 22.39 | 22.59 | 22.21 | 22.43 | 61,632 | +0.04(+0.18%) |
Nov 28, 2017 | 22.27 | 22.54 | 21.95 | 22.39 | 118,023 | +0.13(+0.58%) |
Nov 27, 2017 | 22.62 | 22.76 | 22.22 | 22.26 | 26,938 | -0.37(-1.63%) |
Nov 24, 2017 | 22.81 | 22.81 | 22.54 | 22.63 | 11,622 | -0.16(-0.70%) |
Nov 22, 2017 | 23.09 | 23.16 | 22.75 | 22.79 | 60,339 | -0.28(-1.21%) |
Nov 21, 2017 | 22.74 | 23.09 | 22.51 | 23.07 | 45,260 | +0.40(+1.76%) |
Nov 20, 2017 | 22.33 | 22.81 | 22.20 | 22.67 | 85,601 | +0.35(+1.57%) |
Nov 17, 2017 | 22.19 | 22.62 | 22.19 | 22.32 | 79,338 | -0.01(-0.04%) |
Nov 16, 2017 | 21.71 | 22.38 | 21.64 | 22.33 | 99,309 | +0.69(+3.19%) |
Nov 15, 2017 | 21.60 | 21.79 | 21.48 | 21.64 | 30,078 | -0.07(-0.32%) |
Nov 14, 2017 | 22.12 | 22.25 | 21.61 | 21.71 | 215,492 | -0.51(-2.30%) |
Nov 13, 2017 | 22.60 | 22.60 | 22.15 | 22.22 | 66,913 | -0.42(-1.86%) |
Nov 10, 2017 | 22.46 | 22.94 | 22.17 | 22.64 | 92,410 | +0.17(+0.76%) |
Nov 09, 2017 | 22.43 | 23.20 | 22.26 | 22.47 | 112,132 | -0.24(-1.06%) |
Nov 08, 2017 | 22.51 | 22.75 | 22.25 | 22.71 | 78,205 | +0.15(+0.66%) |
Nov 07, 2017 | 22.84 | 22.88 | 22.33 | 22.56 | 36,944 | -0.10(-0.44%) |
Nov 06, 2017 | 22.39 | 22.80 | 22.39 | 22.66 | 46,929 | +0.17(+0.76%) |
Nov 03, 2017 | 22.75 | 22.75 | 22.32 | 22.49 | 88,892 | -0.27(-1.19%) |
Nov 02, 2017 | 22.95 | 23.06 | 22.70 | 22.76 | 104,836 | -0.29(-1.26%) |