Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.82 | 27.01 | 26.76 | 26.83 | 70,969 | +0.14(+0.54%) |
Jan 30, 2018 | 26.70 | 26.45 | 26.68 | 38,366 | -0.46(-1.69%) | |
Jan 29, 2018 | 27.28 | 27.28 | 27.10 | 27.14 | 28,980 | -0.51(-1.83%) |
Jan 26, 2018 | 27.40 | 27.65 | 27.39 | 27.65 | 32,411 | +0.56(+2.08%) |
Jan 25, 2018 | 27.20 | 27.20 | 27.06 | 27.09 | 1,175 | +0.27(+1.00%) |
Jan 24, 2018 | 26.90 | 27.00 | 26.82 | 26.82 | 1,615 | +0.25(+0.93%) |
Jan 23, 2018 | 26.62 | 26.63 | 26.57 | 26.57 | 2,898 | -0.04(-0.14%) |
Jan 22, 2018 | 26.48 | 26.61 | 26.48 | 26.61 | 3,368 | +0.05(+0.21%) |
Jan 19, 2018 | 26.52 | 26.55 | 26.47 | 26.55 | 836 | +0.23(+0.87%) |
Jan 18, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 349 | -0.14(-0.53%) |
Jan 17, 2018 | 26.22 | 26.47 | 26.22 | 26.47 | 1,960 | +0.35(+1.35%) |
Jan 16, 2018 | 26.34 | 26.50 | 26.11 | 26.11 | 4,537 | -0.03(-0.12%) |
Jan 12, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.90 | 25.99 | 25.90 | 25.98 | 1,775 | +0.03(+0.13%) |
Jan 10, 2018 | 25.95 | 1,552 | -0.17(-0.66%) | |||
Jan 09, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 494 | +0.01(+0.04%) |
Jan 08, 2018 | 26.11 | 26.11 | 26.11 | 26.11 | 443 | +0.35(+1.36%) |
Jan 05, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 618 | +0.14(+0.56%) |
Jan 04, 2018 | 25.67 | 25.67 | 25.62 | 25.62 | 1,807 | +0.23(+0.92%) |
Jan 03, 2018 | 25.43 | 25.43 | 25.38 | 25.38 | 593 | +1.02(+4.17%) |
Dec 28, 2017 | 24.37 | 24.37 | 24.37 | 151 | +0.19(+0.79%) | |
Dec 26, 2017 | 24.17 | 24.17 | 24.17 | 108 | +0.27(+1.12%) | |
Dec 18, 2017 | 23.91 | 23.91 | 23.91 | 0 | +0.79(+3.42%) | |
Dec 08, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.34(+1.48%) | |
Dec 06, 2017 | 22.78 | 22.78 | 22.78 | 37 | -0.19(-0.83%) | |
Dec 05, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 523 | -0.21(-0.91%) |
Dec 04, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 213 | +0.08(+0.35%) |
Dec 01, 2017 | 23.14 | 23.14 | 23.14 | 23.10 | 943 | -0.15(-0.64%) |
Nov 30, 2017 | 23.21 | 23.25 | 23.21 | 23.25 | 873 | -0.23(-0.98%) |
Nov 29, 2017 | 23.50 | 23.53 | 23.40 | 23.48 | 3,989 | -0.53(-2.23%) |
Nov 28, 2017 | 23.94 | 24.01 | 23.94 | 24.01 | 329 | +0.00(+0.00%) |
Nov 27, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 490 | -0.43(-1.75%) |
Nov 24, 2017 | 24.42 | 24.44 | 24.40 | 24.44 | 440 | -0.25(-1.01%) |
Nov 22, 2017 | 24.72 | 24.73 | 24.69 | 24.69 | 1,286 | -0.15(-0.62%) |
Nov 21, 2017 | 24.89 | 24.89 | 24.84 | 24.84 | 763 | +0.38(+1.57%) |
Nov 20, 2017 | 24.46 | 24.46 | 24.46 | 24.46 | 164 | +0.12(+0.51%) |
Nov 17, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 529 | +0.09(+0.39%) |
Nov 16, 2017 | 24.22 | 24.25 | 24.22 | 24.24 | 1,160 | +0.53(+2.22%) |
Nov 15, 2017 | 23.38 | 23.73 | 23.31 | 23.72 | 1,421 | -0.10(-0.41%) |
Nov 13, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.16(+0.66%) | |
Nov 10, 2017 | 23.86 | 23.86 | 23.64 | 23.66 | 2,829 | -0.10(-0.44%) |
Nov 09, 2017 | 23.73 | 23.76 | 23.73 | 23.76 | 932 | -0.09(-0.37%) |
Nov 08, 2017 | 23.86 | 23.91 | 23.84 | 23.85 | 1,736 | -0.07(-0.31%) |
Nov 07, 2017 | 23.95 | 23.95 | 23.93 | 23.93 | 912 | +0.02(+0.09%) |
Nov 06, 2017 | 23.86 | 23.92 | 23.84 | 23.91 | 2,560 | +0.43(+1.82%) |
Nov 02, 2017 | 23.48 | 23.48 | 23.48 | 106 | -0.02(-0.08%) |