Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.13 | 25.22 | 24.68 | 24.75 | 147,322 | -0.17(-0.67%) |
Jan 30, 2018 | 25.17 | 25.17 | 24.86 | 24.92 | 63,480 | -0.39(-1.53%) |
Jan 29, 2018 | 25.29 | 25.46 | 25.29 | 25.31 | 97,515 | -0.17(-0.66%) |
Jan 26, 2018 | 25.43 | 25.54 | 25.35 | 25.47 | 32,046 | +0.13(+0.52%) |
Jan 25, 2018 | 25.57 | 25.87 | 25.25 | 25.34 | 74,010 | +0.04(+0.14%) |
Jan 24, 2018 | 25.22 | 25.39 | 25.22 | 25.31 | 98,490 | +0.38(+1.52%) |
Jan 23, 2018 | 24.96 | 25.16 | 24.56 | 24.93 | 64,044 | -0.23(-0.91%) |
Jan 22, 2018 | 25.27 | 25.27 | 24.96 | 25.16 | 52,621 | -0.13(-0.52%) |
Jan 19, 2018 | 25.05 | 25.29 | 24.99 | 25.29 | 37,764 | +0.34(+1.34%) |
Jan 18, 2018 | 25.31 | 25.31 | 24.93 | 24.95 | 74,267 | -0.51(-2.01%) |
Jan 17, 2018 | 25.39 | 25.52 | 25.14 | 25.46 | 123,967 | +0.06(+0.24%) |
Jan 16, 2018 | 25.65 | 25.70 | 25.26 | 25.40 | 135,848 | -0.26(-1.00%) |
Jan 12, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.22(+0.87%) | |
Jan 11, 2018 | 25.37 | 25.48 | 25.20 | 25.44 | 136,314 | +0.28(+1.12%) |
Jan 10, 2018 | 25.00 | 25.25 | 24.93 | 25.16 | 64,141 | +0.19(+0.78%) |
Jan 09, 2018 | 25.25 | 25.39 | 24.86 | 24.96 | 193,062 | -0.15(-0.60%) |
Jan 08, 2018 | 25.07 | 25.14 | 24.95 | 25.11 | 70,178 | +0.16(+0.64%) |
Jan 05, 2018 | 24.90 | 24.98 | 24.78 | 24.95 | 82,333 | +0.09(+0.35%) |
Jan 04, 2018 | 24.82 | 24.96 | 24.74 | 24.87 | 65,108 | +0.39(+1.58%) |
Jan 03, 2018 | 24.82 | 24.82 | 24.35 | 24.48 | 309,101 | -0.26(-1.03%) |
Jan 02, 2018 | 24.47 | 24.80 | 24.35 | 24.73 | 103,567 | +0.62(+2.56%) |
Dec 29, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 24.13 | 24.25 | 23.98 | 24.16 | 220,006 | +0.40(+1.70%) |
Dec 27, 2017 | 23.49 | 23.78 | 23.49 | 23.76 | 150,698 | +0.50(+2.16%) |
Dec 26, 2017 | 23.22 | 23.33 | 23.17 | 23.25 | 36,173 | +0.10(+0.45%) |
Dec 22, 2017 | 23.10 | 23.17 | 22.99 | 23.15 | 77,824 | +0.08(+0.34%) |
Dec 21, 2017 | 22.80 | 23.13 | 22.80 | 23.07 | 86,019 | +0.47(+2.07%) |
Dec 20, 2017 | 22.54 | 22.65 | 22.53 | 22.60 | 92,289 | +0.30(+1.32%) |
Dec 19, 2017 | 22.19 | 22.33 | 22.17 | 22.31 | 52,336 | +0.10(+0.43%) |
Dec 18, 2017 | 21.97 | 22.29 | 21.97 | 22.21 | 47,540 | +0.39(+1.79%) |
Dec 15, 2017 | 21.87 | 21.91 | 21.79 | 21.82 | 60,238 | +0.28(+1.29%) |
Dec 14, 2017 | 21.66 | 21.77 | 21.54 | 21.54 | 42,538 | -0.03(-0.12%) |
Dec 13, 2017 | 21.25 | 21.61 | 21.25 | 21.57 | 82,673 | +0.38(+1.80%) |
Dec 12, 2017 | 21.08 | 21.24 | 21.08 | 21.19 | 14,137 | +0.08(+0.37%) |
Dec 11, 2017 | 21.00 | 21.22 | 20.97 | 21.11 | 50,690 | +0.33(+1.59%) |
Dec 08, 2017 | 20.83 | 20.87 | 20.74 | 20.78 | 92,078 | +0.24(+1.18%) |
Dec 07, 2017 | 20.41 | 20.58 | 20.41 | 20.54 | 79,872 | +0.07(+0.34%) |
Dec 06, 2017 | 20.56 | 20.70 | 20.42 | 20.47 | 25,624 | -0.34(-1.63%) |
Dec 05, 2017 | 20.87 | 20.97 | 20.61 | 20.80 | 25,684 | -0.46(-2.16%) |
Dec 04, 2017 | 21.53 | 21.53 | 21.26 | 21.26 | 23,179 | -0.03(-0.16%) |
Dec 01, 2017 | 21.26 | 21.46 | 21.16 | 21.30 | 31,540 | +0.09(+0.41%) |
Nov 30, 2017 | 21.46 | 21.46 | 21.19 | 21.21 | 54,116 | -0.28(-1.29%) |
Nov 29, 2017 | 21.79 | 21.96 | 21.34 | 21.49 | 40,471 | -0.38(-1.75%) |
Nov 28, 2017 | 21.96 | 21.96 | 21.77 | 21.87 | 38,529 | -0.21(-0.94%) |
Nov 27, 2017 | 22.45 | 22.45 | 21.98 | 22.08 | 20,222 | -0.47(-2.08%) |
Nov 24, 2017 | 22.40 | 22.68 | 22.40 | 22.55 | 22,364 | +0.27(+1.21%) |
Nov 22, 2017 | 22.10 | 22.38 | 21.95 | 22.28 | 20,908 | +0.35(+1.58%) |
Nov 21, 2017 | 21.80 | 22.11 | 21.80 | 21.93 | 51,261 | +0.25(+1.16%) |
Nov 20, 2017 | 21.72 | 21.79 | 21.63 | 21.68 | 16,122 | -0.04(-0.20%) |
Nov 17, 2017 | 21.60 | 21.79 | 21.60 | 21.72 | 72,563 | +0.19(+0.89%) |
Nov 16, 2017 | 21.60 | 21.68 | 21.53 | 21.53 | 124,229 | +0.03(+0.16%) |
Nov 15, 2017 | 21.75 | 21.78 | 21.26 | 21.50 | 53,659 | -0.51(-2.33%) |
Nov 14, 2017 | 22.38 | 22.38 | 21.99 | 22.01 | 130,201 | -0.52(-2.31%) |
Nov 13, 2017 | 22.51 | 22.71 | 22.43 | 22.53 | 30,094 | -0.10(-0.46%) |
Nov 10, 2017 | 22.84 | 22.85 | 22.62 | 22.64 | 16,945 | -0.10(-0.46%) |
Nov 09, 2017 | 22.71 | 22.79 | 22.57 | 22.74 | 60,673 | -0.21(-0.91%) |
Nov 08, 2017 | 22.92 | 23.02 | 22.85 | 22.95 | 64,557 | +0.14(+0.61%) |
Nov 07, 2017 | 22.89 | 22.89 | 22.62 | 22.81 | 41,456 | -0.16(-0.68%) |
Nov 06, 2017 | 22.63 | 23.04 | 22.62 | 22.97 | 48,898 | +0.52(+2.32%) |
Nov 03, 2017 | 22.61 | 22.61 | 22.29 | 22.45 | 20,604 | -0.03(-0.15%) |
Nov 02, 2017 | 22.57 | 22.71 | 22.47 | 22.48 | 30,950 | -0.02(-0.08%) |