Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.40 | 25.55 | 25.12 | 25.17 | 778,261 | -0.16(-0.63%) |
Jan 30, 2018 | 25.64 | 25.64 | 25.32 | 25.33 | 364,283 | -0.37(-1.44%) |
Jan 29, 2018 | 26.26 | 26.26 | 25.68 | 25.70 | 276,721 | -0.56(-2.13%) |
Jan 26, 2018 | 26.30 | 26.52 | 26.16 | 26.26 | 278,462 | +0.03(+0.11%) |
Jan 25, 2018 | 26.35 | 26.46 | 26.05 | 26.23 | 521,405 | -0.03(-0.11%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.23 | 26.26 | 429,757 | -0.15(-0.57%) |
Jan 23, 2018 | 26.34 | 26.49 | 26.07 | 26.41 | 345,172 | +0.09(+0.34%) |
Jan 22, 2018 | 25.71 | 26.34 | 25.71 | 26.32 | 383,548 | +0.61(+2.37%) |
Jan 19, 2018 | 25.43 | 25.74 | 25.37 | 25.71 | 385,594 | +0.15(+0.59%) |
Jan 18, 2018 | 25.93 | 26.06 | 25.53 | 25.56 | 283,469 | -0.21(-0.81%) |
Jan 17, 2018 | 26.10 | 26.10 | 25.67 | 25.77 | 303,690 | -0.18(-0.69%) |
Jan 16, 2018 | 26.30 | 26.49 | 25.95 | 25.95 | 492,870 | -0.21(-0.80%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 25.82 | 26.36 | 25.77 | 26.34 | 407,088 | +0.51(+1.97%) |
Jan 10, 2018 | 25.68 | 25.91 | 25.64 | 25.83 | 1,023,370 | +0.20(+0.78%) |
Jan 09, 2018 | 25.64 | 25.73 | 25.45 | 25.63 | 332,556 | +0.12(+0.47%) |
Jan 08, 2018 | 25.39 | 25.60 | 25.19 | 25.51 | 660,291 | +0.17(+0.67%) |
Jan 05, 2018 | 25.42 | 25.46 | 25.11 | 25.34 | 560,211 | -0.21(-0.82%) |
Jan 04, 2018 | 25.49 | 25.67 | 25.28 | 25.55 | 478,951 | +0.18(+0.71%) |
Jan 03, 2018 | 24.75 | 25.43 | 24.75 | 25.37 | 1,239,248 | +0.65(+2.63%) |
Jan 02, 2018 | 24.10 | 24.86 | 24.10 | 24.72 | 678,273 | +0.53(+2.19%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.33 | 24.05 | 24.23 | 1,197,964 | +0.10(+0.41%) |
Dec 27, 2017 | 24.17 | 24.43 | 24.10 | 24.13 | 1,919,256 | -0.15(-0.62%) |
Dec 26, 2017 | 24.10 | 24.30 | 24.10 | 24.28 | 989,120 | +0.17(+0.71%) |
Dec 22, 2017 | 23.99 | 24.41 | 23.90 | 24.11 | 943,439 | +0.11(+0.46%) |
Dec 21, 2017 | 23.81 | 24.26 | 23.71 | 24.00 | 1,423,598 | +0.10(+0.42%) |
Dec 20, 2017 | 24.02 | 24.33 | 23.62 | 23.90 | 2,461,791 | -0.10(-0.42%) |
Dec 19, 2017 | 24.33 | 24.33 | 23.99 | 24.00 | 1,087,521 | -0.26(-1.07%) |
Dec 18, 2017 | 24.14 | 24.59 | 24.01 | 24.26 | 2,755,440 | +0.22(+0.92%) |
Dec 15, 2017 | 24.33 | 24.33 | 23.97 | 24.04 | 912,426 | -0.28(-1.15%) |
Dec 14, 2017 | 24.03 | 24.49 | 24.03 | 24.32 | 1,936,074 | +0.18(+0.75%) |
Dec 13, 2017 | 23.99 | 24.23 | 23.93 | 24.14 | 1,234,345 | +0.12(+0.50%) |
Dec 12, 2017 | 23.77 | 24.23 | 23.67 | 24.02 | 1,755,175 | +0.21(+0.88%) |
Dec 11, 2017 | 23.40 | 23.88 | 23.27 | 23.81 | 1,090,841 | +0.49(+2.10%) |
Dec 08, 2017 | 23.34 | 23.54 | 23.27 | 23.32 | 1,016,711 | +0.03(+0.13%) |
Dec 07, 2017 | 22.87 | 23.34 | 22.77 | 23.29 | 1,489,249 | +0.44(+1.93%) |
Dec 06, 2017 | 23.21 | 23.24 | 22.77 | 22.85 | 1,811,138 | -0.43(-1.85%) |
Dec 05, 2017 | 23.32 | 23.53 | 23.25 | 23.28 | 1,611,739 | -0.14(-0.60%) |
Dec 04, 2017 | 23.57 | 23.71 | 23.40 | 23.42 | 749,611 | -0.12(-0.51%) |
Dec 01, 2017 | 23.26 | 23.71 | 23.24 | 23.54 | 952,733 | +0.35(+1.51%) |
Nov 30, 2017 | 22.13 | 23.22 | 22.05 | 23.19 | 1,238,473 | +0.99(+4.46%) |
Nov 29, 2017 | 22.31 | 22.39 | 21.95 | 22.20 | 1,150,174 | -0.17(-0.76%) |
Nov 28, 2017 | 22.40 | 22.53 | 22.02 | 22.37 | 1,037,811 | -0.09(-0.40%) |
Nov 27, 2017 | 22.71 | 22.74 | 22.46 | 22.46 | 926,822 | -0.32(-1.40%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.78 | 144,747 | -0.05(-0.22%) |
Nov 22, 2017 | 22.72 | 22.91 | 22.67 | 22.83 | 841,777 | +0.19(+0.84%) |
Nov 21, 2017 | 22.99 | 23.08 | 22.60 | 22.64 | 1,167,111 | -0.37(-1.61%) |
Nov 20, 2017 | 22.97 | 23.07 | 22.62 | 23.01 | 653,595 | +0.10(+0.44%) |
Nov 17, 2017 | 22.98 | 23.02 | 22.78 | 22.91 | 2,730,464 | -0.03(-0.13%) |
Nov 16, 2017 | 22.83 | 23.22 | 22.77 | 22.94 | 2,525,990 | +0.05(+0.22%) |
Nov 15, 2017 | 22.60 | 23.00 | 22.44 | 22.89 | 846,535 | +0.12(+0.53%) |
Nov 14, 2017 | 23.22 | 23.24 | 22.75 | 22.77 | 537,837 | -0.42(-1.81%) |
Nov 13, 2017 | 23.60 | 23.60 | 23.14 | 23.19 | 437,769 | -0.39(-1.65%) |
Nov 10, 2017 | 23.66 | 23.87 | 23.55 | 23.58 | 700,692 | -0.19(-0.80%) |
Nov 09, 2017 | 23.75 | 23.96 | 23.68 | 23.77 | 826,437 | +0.00(+0.00%) |
Nov 08, 2017 | 24.03 | 24.21 | 23.74 | 23.77 | 585,485 | -0.36(-1.49%) |
Nov 07, 2017 | 23.97 | 24.19 | 23.82 | 24.13 | 525,612 | +0.21(+0.88%) |
Nov 06, 2017 | 23.55 | 23.94 | 23.51 | 23.92 | 890,055 | +0.29(+1.23%) |
Nov 03, 2017 | 23.35 | 23.74 | 22.29 | 23.63 | 491,945 | +0.19(+0.81%) |
Nov 02, 2017 | 23.99 | 24.13 | 23.16 | 23.44 | 1,226,960 | -0.49(-2.05%) |