Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.04 | 24.51 | 24.04 | 24.15 | 123,543 | +0.24(+1.00%) |
Jan 30, 2018 | 24.08 | 24.08 | 23.87 | 23.91 | 43,819 | +0.35(+1.49%) |
Jan 29, 2018 | 24.33 | 24.33 | 23.48 | 23.56 | 77,758 | -0.77(-3.16%) |
Jan 26, 2018 | 23.87 | 24.33 | 23.87 | 24.33 | 95,523 | +0.53(+2.22%) |
Jan 25, 2018 | 23.98 | 24.05 | 23.62 | 23.80 | 50,285 | +0.08(+0.34%) |
Jan 24, 2018 | 23.53 | 23.85 | 23.52 | 23.72 | 47,472 | +0.28(+1.19%) |
Jan 23, 2018 | 23.69 | 23.94 | 23.32 | 23.44 | 52,843 | -0.21(-0.89%) |
Jan 22, 2018 | 23.82 | 24.00 | 23.48 | 23.65 | 77,138 | +0.29(+1.24%) |
Jan 19, 2018 | 23.45 | 23.59 | 23.21 | 23.36 | 99,265 | -0.66(-2.75%) |
Jan 18, 2018 | 24.12 | 24.39 | 24.00 | 24.02 | 43,089 | -0.29(-1.19%) |
Jan 17, 2018 | 23.45 | 24.33 | 23.45 | 24.31 | 189,883 | +0.95(+4.07%) |
Jan 16, 2018 | 23.25 | 23.54 | 23.03 | 23.36 | 51,173 | +0.10(+0.43%) |
Jan 12, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 23.27 | 23.58 | 23.20 | 23.28 | 35,807 | -0.29(-1.23%) |
Jan 10, 2018 | 23.56 | 23.64 | 23.34 | 23.57 | 116,451 | +0.70(+3.06%) |
Jan 09, 2018 | 23.21 | 23.32 | 22.86 | 22.87 | 67,213 | -0.17(-0.74%) |
Jan 08, 2018 | 22.72 | 23.20 | 22.72 | 23.04 | 94,401 | +0.16(+0.69%) |
Jan 05, 2018 | 22.77 | 22.98 | 22.72 | 22.88 | 76,669 | +0.05(+0.22%) |
Jan 04, 2018 | 22.35 | 23.08 | 22.25 | 22.83 | 164,958 | -0.03(-0.13%) |
Jan 03, 2018 | 23.27 | 23.32 | 22.83 | 22.86 | 132,260 | -0.67(-2.85%) |
Jan 02, 2018 | 22.78 | 23.61 | 22.76 | 23.53 | 166,369 | +0.70(+3.08%) |
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.13(-0.58%) | |
Dec 28, 2017 | 22.95 | 23.35 | 22.79 | 22.96 | 161,329 | +0.15(+0.66%) |
Dec 27, 2017 | 22.37 | 22.86 | 22.20 | 22.81 | 103,159 | +0.33(+1.47%) |
Dec 26, 2017 | 22.00 | 22.54 | 21.80 | 22.48 | 208,059 | +0.68(+3.12%) |
Dec 22, 2017 | 22.78 | 22.78 | 21.73 | 21.80 | 533,276 | -1.21(-5.26%) |
Dec 21, 2017 | 22.66 | 23.09 | 22.48 | 23.01 | 128,410 | -0.18(-0.78%) |
Dec 20, 2017 | 23.10 | 23.41 | 23.10 | 23.19 | 60,802 | +0.18(+0.78%) |
Dec 19, 2017 | 23.08 | 23.16 | 22.88 | 23.01 | 77,950 | -0.20(-0.86%) |
Dec 18, 2017 | 23.07 | 23.46 | 22.97 | 23.21 | 146,693 | +0.25(+1.09%) |
Dec 15, 2017 | 22.82 | 23.01 | 22.63 | 22.96 | 120,712 | +0.12(+0.53%) |
Dec 14, 2017 | 23.00 | 23.04 | 22.68 | 22.84 | 48,430 | -0.13(-0.56%) |
Dec 13, 2017 | 22.50 | 23.02 | 22.37 | 22.97 | 91,043 | +0.34(+1.50%) |
Dec 12, 2017 | 22.92 | 22.93 | 22.51 | 22.63 | 85,469 | -0.58(-2.50%) |
Dec 11, 2017 | 23.09 | 23.31 | 22.99 | 23.21 | 80,640 | +0.08(+0.34%) |
Dec 08, 2017 | 22.88 | 23.18 | 22.59 | 23.13 | 94,330 | +0.40(+1.76%) |
Dec 07, 2017 | 23.08 | 23.08 | 22.57 | 22.73 | 122,257 | -0.35(-1.52%) |
Dec 06, 2017 | 23.36 | 23.37 | 23.03 | 23.08 | 159,705 | -0.36(-1.54%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.12 | 23.44 | 649,033 | -0.76(-3.14%) |
Dec 04, 2017 | 24.56 | 24.64 | 24.20 | 24.20 | 102,549 | -0.60(-2.42%) |
Dec 01, 2017 | 24.85 | 24.91 | 24.68 | 24.80 | 53,497 | -0.15(-0.60%) |
Nov 30, 2017 | 25.52 | 25.61 | 24.95 | 24.95 | 84,674 | -0.77(-2.99%) |
Nov 29, 2017 | 25.06 | 25.89 | 25.06 | 25.72 | 71,582 | +0.77(+3.09%) |
Nov 28, 2017 | 25.14 | 25.19 | 24.87 | 24.95 | 58,393 | -0.34(-1.34%) |
Nov 27, 2017 | 25.64 | 25.68 | 25.11 | 25.29 | 71,235 | -0.39(-1.52%) |
Nov 24, 2017 | 25.75 | 25.92 | 25.66 | 25.68 | 17,595 | -0.21(-0.81%) |
Nov 22, 2017 | 26.09 | 26.09 | 25.88 | 25.89 | 47,318 | +0.16(+0.62%) |
Nov 21, 2017 | 25.57 | 25.89 | 25.54 | 25.73 | 33,304 | +0.12(+0.47%) |
Nov 20, 2017 | 25.70 | 25.70 | 25.39 | 25.61 | 71,476 | -0.33(-1.27%) |
Nov 17, 2017 | 26.09 | 26.27 | 25.91 | 25.94 | 36,658 | -0.30(-1.14%) |
Nov 16, 2017 | 26.27 | 26.30 | 26.16 | 26.24 | 16,708 | -0.03(-0.11%) |
Nov 15, 2017 | 26.09 | 26.28 | 25.78 | 26.27 | 92,611 | -0.35(-1.31%) |
Nov 14, 2017 | 26.88 | 26.88 | 26.38 | 26.62 | 76,246 | -0.48(-1.77%) |
Nov 13, 2017 | 27.08 | 27.22 | 26.96 | 27.10 | 53,519 | -0.19(-0.70%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.93 | 27.29 | 303,100 | +0.57(+2.13%) |
Nov 09, 2017 | 26.72 | 26.84 | 26.60 | 26.72 | 44,592 | -0.26(-0.96%) |
Nov 08, 2017 | 26.62 | 27.12 | 26.56 | 26.98 | 119,192 | +0.52(+1.97%) |
Nov 07, 2017 | 25.80 | 26.56 | 25.64 | 26.46 | 86,549 | +0.81(+3.16%) |
Nov 06, 2017 | 24.82 | 25.73 | 24.81 | 25.65 | 144,859 | +0.84(+3.39%) |
Nov 03, 2017 | 24.87 | 25.01 | 24.60 | 24.81 | 120,526 | -0.04(-0.16%) |
Nov 02, 2017 | 25.17 | 25.17 | 24.76 | 24.85 | 484,699 | -0.93(-3.61%) |