Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.37 | 27.37 | 26.17 | 26.35 | 268,612 | -0.82(-3.01%) |
Jan 30, 2018 | 27.39 | 27.51 | 27.30 | 27.17 | 156,281 | -0.69(-2.46%) |
Jan 29, 2018 | 27.38 | 28.02 | 27.22 | 27.85 | 254,955 | +0.62(+2.27%) |
Jan 26, 2018 | 27.18 | 27.38 | 26.89 | 27.24 | 139,027 | +0.30(+1.13%) |
Jan 25, 2018 | 26.94 | 27.03 | 26.52 | 26.93 | 175,909 | +0.34(+1.28%) |
Jan 24, 2018 | 27.12 | 27.12 | 26.26 | 26.59 | 178,978 | -0.27(-0.99%) |
Jan 23, 2018 | 26.46 | 26.91 | 26.26 | 26.86 | 258,540 | +0.63(+2.39%) |
Jan 22, 2018 | 25.34 | 26.26 | 25.34 | 26.23 | 246,983 | +1.41(+5.68%) |
Jan 19, 2018 | 24.98 | 24.98 | 24.56 | 24.82 | 81,818 | +0.06(+0.22%) |
Jan 18, 2018 | 24.64 | 24.88 | 24.28 | 24.76 | 51,834 | +0.17(+0.68%) |
Jan 17, 2018 | 24.51 | 24.72 | 24.38 | 24.60 | 82,721 | +0.85(+3.59%) |
Jan 16, 2018 | 24.51 | 24.74 | 23.51 | 23.74 | 98,954 | -0.71(-2.92%) |
Jan 12, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.11(-0.46%) | |
Jan 11, 2018 | 24.69 | 24.78 | 24.50 | 24.57 | 53,649 | +0.07(+0.27%) |
Jan 10, 2018 | 24.36 | 24.50 | 23.96 | 24.50 | 33,130 | +0.15(+0.63%) |
Jan 09, 2018 | 24.17 | 24.43 | 24.11 | 24.35 | 55,465 | +0.38(+1.59%) |
Jan 08, 2018 | 24.41 | 24.41 | 23.55 | 23.97 | 78,951 | -0.63(-2.55%) |
Jan 05, 2018 | 24.73 | 24.74 | 24.52 | 24.60 | 129,406 | +0.09(+0.35%) |
Jan 04, 2018 | 24.51 | 24.60 | 24.18 | 24.51 | 31,620 | +0.20(+0.82%) |
Jan 03, 2018 | 24.27 | 24.49 | 24.12 | 24.31 | 68,789 | +0.17(+0.71%) |
Jan 02, 2018 | 23.46 | 24.22 | 23.36 | 24.14 | 86,338 | +0.84(+3.59%) |
Dec 29, 2017 | 23.31 | 23.31 | 23.31 | 0 | -0.34(-1.45%) | |
Dec 28, 2017 | 23.66 | 23.66 | 23.31 | 23.65 | 26,279 | +0.12(+0.49%) |
Dec 27, 2017 | 23.55 | 23.68 | 23.39 | 23.53 | 26,518 | +0.12(+0.52%) |
Dec 26, 2017 | 23.24 | 23.55 | 23.24 | 23.41 | 18,936 | +0.08(+0.36%) |
Dec 22, 2017 | 23.30 | 23.41 | 22.95 | 23.33 | 22,480 | +0.06(+0.24%) |
Dec 21, 2017 | 23.19 | 23.34 | 23.15 | 23.27 | 29,900 | +0.16(+0.69%) |
Dec 20, 2017 | 23.07 | 23.18 | 22.86 | 23.11 | 41,522 | +0.23(+1.03%) |
Dec 19, 2017 | 23.18 | 23.18 | 22.79 | 22.88 | 43,901 | -0.20(-0.88%) |
Dec 18, 2017 | 23.36 | 23.36 | 22.91 | 23.08 | 55,503 | +0.16(+0.69%) |
Dec 15, 2017 | 22.68 | 22.99 | 22.36 | 22.92 | 62,369 | +0.42(+1.88%) |
Dec 14, 2017 | 22.93 | 22.97 | 22.46 | 22.50 | 31,032 | -0.38(-1.64%) |
Dec 13, 2017 | 22.77 | 23.04 | 22.54 | 22.88 | 40,985 | +0.09(+0.41%) |
Dec 12, 2017 | 23.37 | 23.37 | 22.71 | 22.78 | 51,442 | -0.43(-1.86%) |
Dec 11, 2017 | 23.98 | 24.06 | 23.13 | 23.22 | 61,725 | -0.41(-1.75%) |
Dec 08, 2017 | 23.83 | 23.83 | 23.48 | 23.63 | 52,256 | +0.24(+1.04%) |
Dec 07, 2017 | 22.88 | 23.48 | 22.88 | 23.38 | 29,683 | +0.45(+1.97%) |
Dec 06, 2017 | 23.08 | 23.12 | 22.56 | 22.93 | 28,563 | -0.25(-1.09%) |
Dec 05, 2017 | 23.63 | 23.83 | 23.17 | 23.19 | 20,104 | -0.28(-1.20%) |
Dec 04, 2017 | 24.57 | 24.65 | 23.47 | 23.47 | 47,205 | -0.93(-3.81%) |
Dec 01, 2017 | 24.25 | 24.51 | 24.18 | 24.40 | 39,579 | +0.28(+1.16%) |
Nov 30, 2017 | 23.68 | 24.15 | 23.68 | 24.12 | 31,851 | +0.64(+2.73%) |
Nov 29, 2017 | 23.93 | 23.96 | 23.31 | 23.48 | 36,642 | -0.26(-1.09%) |
Nov 28, 2017 | 23.83 | 23.83 | 23.34 | 23.74 | 28,051 | +0.01(+0.06%) |
Nov 27, 2017 | 23.71 | 23.83 | 23.53 | 23.72 | 40,823 | +0.04(+0.16%) |
Nov 24, 2017 | 23.89 | 24.06 | 23.68 | 23.68 | 42,495 | -0.21(-0.86%) |
Nov 22, 2017 | 23.61 | 23.94 | 23.54 | 23.89 | 78,993 | +0.42(+1.78%) |
Nov 21, 2017 | 23.41 | 23.64 | 23.27 | 23.47 | 75,223 | +0.28(+1.21%) |
Nov 20, 2017 | 23.23 | 23.33 | 23.07 | 23.19 | 39,912 | +0.04(+0.19%) |
Nov 17, 2017 | 23.13 | 23.20 | 22.87 | 23.15 | 35,716 | +0.15(+0.64%) |
Nov 16, 2017 | 22.78 | 23.27 | 22.78 | 23.00 | 28,042 | +0.34(+1.50%) |
Nov 15, 2017 | 22.25 | 22.74 | 22.11 | 22.66 | 44,861 | +0.24(+1.09%) |
Nov 14, 2017 | 22.85 | 22.87 | 21.99 | 22.42 | 78,250 | -0.46(-2.01%) |
Nov 13, 2017 | 23.06 | 23.07 | 22.79 | 22.88 | 30,075 | -0.21(-0.90%) |
Nov 10, 2017 | 22.63 | 23.08 | 22.63 | 23.08 | 13,599 | +0.27(+1.17%) |
Nov 09, 2017 | 23.16 | 23.16 | 22.52 | 22.82 | 123,311 | -0.35(-1.52%) |
Nov 08, 2017 | 23.16 | 23.22 | 23.01 | 23.17 | 97,376 | +0.04(+0.16%) |
Nov 07, 2017 | 23.74 | 23.74 | 23.10 | 23.13 | 45,479 | -0.67(-2.80%) |
Nov 06, 2017 | 24.13 | 24.13 | 23.76 | 23.80 | 41,342 | -0.23(-0.94%) |
Nov 03, 2017 | 23.93 | 24.10 | 23.81 | 24.02 | 27,727 | +0.32(+1.35%) |
Nov 02, 2017 | 23.34 | 23.84 | 23.22 | 23.70 | 37,873 | +0.03(+0.12%) |