Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.56 | 26.59 | 26.29 | 26.36 | 98,090 | +0.02(+0.06%) |
Jan 30, 2018 | 26.26 | 26.50 | 26.26 | 26.34 | 189,536 | -0.25(-0.94%) |
Jan 29, 2018 | 26.65 | 26.80 | 26.57 | 26.59 | 96,809 | -0.01(-0.06%) |
Jan 26, 2018 | 26.65 | 26.65 | 26.36 | 26.61 | 132,693 | +0.11(+0.43%) |
Jan 25, 2018 | 26.82 | 26.82 | 26.40 | 26.49 | 245,763 | -0.07(-0.25%) |
Jan 24, 2018 | 26.71 | 26.71 | 26.37 | 26.56 | 188,339 | +0.12(+0.47%) |
Jan 23, 2018 | 26.36 | 26.54 | 26.23 | 26.44 | 89,446 | +0.06(+0.22%) |
Jan 22, 2018 | 26.24 | 26.40 | 26.12 | 26.38 | 69,384 | +0.20(+0.77%) |
Jan 19, 2018 | 26.05 | 26.19 | 25.89 | 26.18 | 66,844 | +0.29(+1.12%) |
Jan 18, 2018 | 25.92 | 26.06 | 25.85 | 25.89 | 158,770 | -0.04(-0.16%) |
Jan 17, 2018 | 25.86 | 25.98 | 25.57 | 25.93 | 82,067 | +0.05(+0.19%) |
Jan 16, 2018 | 25.89 | 26.19 | 25.74 | 25.88 | 135,348 | -0.03(-0.13%) |
Jan 12, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.19(+0.73%) | |
Jan 11, 2018 | 25.71 | 25.73 | 25.56 | 25.72 | 135,454 | +0.21(+0.81%) |
Jan 10, 2018 | 25.78 | 25.52 | 214,571 | +0.31(+1.22%) | ||
Jan 09, 2018 | 24.93 | 25.41 | 24.93 | 25.21 | 86,156 | +0.28(+1.10%) |
Jan 08, 2018 | 25.01 | 25.01 | 24.80 | 24.93 | 254,886 | -0.03(-0.10%) |
Jan 05, 2018 | 25.07 | 25.07 | 24.79 | 24.96 | 137,349 | +0.09(+0.35%) |
Jan 04, 2018 | 24.90 | 25.16 | 24.85 | 24.87 | 87,346 | +0.20(+0.83%) |
Jan 03, 2018 | 24.64 | 24.73 | 24.53 | 24.67 | 87,502 | +0.11(+0.44%) |
Jan 02, 2018 | 24.64 | 24.49 | 24.44 | 24.56 | 100,068 | +0.07(+0.27%) |
Dec 29, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 24.53 | 24.71 | 24.53 | 24.71 | 128,800 | +0.16(+0.64%) |
Dec 27, 2017 | 24.78 | 24.78 | 24.48 | 24.55 | 94,012 | -0.04(-0.17%) |
Dec 26, 2017 | 24.70 | 24.88 | 24.54 | 24.60 | 32,171 | -0.21(-0.83%) |
Dec 22, 2017 | 25.02 | 25.02 | 24.66 | 24.80 | 71,020 | -0.03(-0.13%) |
Dec 21, 2017 | 24.71 | 24.96 | 24.70 | 24.83 | 128,111 | +0.29(+1.16%) |
Dec 20, 2017 | 24.92 | 24.92 | 23.44 | 24.55 | 120,658 | -0.10(-0.40%) |
Dec 19, 2017 | 24.90 | 24.90 | 24.63 | 24.65 | 186,735 | -0.04(-0.17%) |
Dec 18, 2017 | 24.42 | 24.80 | 24.42 | 24.69 | 58,372 | +0.29(+1.19%) |
Dec 15, 2017 | 23.99 | 24.63 | 23.99 | 24.40 | 78,064 | +0.37(+1.56%) |
Dec 14, 2017 | 24.28 | 24.42 | 24.03 | 24.03 | 75,801 | -0.25(-1.03%) |
Dec 13, 2017 | 24.78 | 24.78 | 24.26 | 24.28 | 74,668 | -0.33(-1.35%) |
Dec 12, 2017 | 24.52 | 24.71 | 24.39 | 24.61 | 78,545 | +0.28(+1.16%) |
Dec 11, 2017 | 24.66 | 24.66 | 24.24 | 24.33 | 54,760 | -0.15(-0.61%) |
Dec 08, 2017 | 24.66 | 24.66 | 24.27 | 24.47 | 87,635 | +0.14(+0.58%) |
Dec 07, 2017 | 24.29 | 24.46 | 24.15 | 24.33 | 110,811 | +0.07(+0.31%) |
Dec 06, 2017 | 24.33 | 24.47 | 24.18 | 24.26 | 73,157 | -0.13(-0.54%) |
Dec 05, 2017 | 24.89 | 24.89 | 24.30 | 24.39 | 38,146 | -0.29(-1.18%) |
Dec 04, 2017 | 24.69 | 24.91 | 24.67 | 24.68 | 75,640 | +0.52(+2.13%) |
Dec 01, 2017 | 24.39 | 24.39 | 23.76 | 24.17 | 82,928 | +0.02(+0.10%) |
Nov 30, 2017 | 24.20 | 24.62 | 24.13 | 24.14 | 183,123 | -0.01(-0.03%) |
Nov 29, 2017 | 23.59 | 24.27 | 23.59 | 24.15 | 103,392 | +0.71(+3.05%) |
Nov 28, 2017 | 22.57 | 23.44 | 22.57 | 23.44 | 114,764 | +0.71(+3.14%) |
Nov 27, 2017 | 22.75 | 22.84 | 22.68 | 22.72 | 44,845 | -0.02(-0.07%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.74 | 45,109 | -0.08(-0.37%) |
Nov 22, 2017 | 23.04 | 23.04 | 22.81 | 22.82 | 51,505 | -0.04(-0.18%) |
Nov 21, 2017 | 22.89 | 23.05 | 22.82 | 22.86 | 98,527 | -0.06(-0.25%) |
Nov 20, 2017 | 22.72 | 22.94 | 22.68 | 22.92 | 85,036 | +0.15(+0.66%) |
Nov 17, 2017 | 22.71 | 22.84 | 22.56 | 22.77 | 58,784 | +0.05(+0.22%) |
Nov 16, 2017 | 23.07 | 23.07 | 22.71 | 22.72 | 62,819 | -0.04(-0.18%) |
Nov 15, 2017 | 22.55 | 22.88 | 22.42 | 22.76 | 134,015 | +0.08(+0.37%) |
Nov 14, 2017 | 22.41 | 22.73 | 22.41 | 22.68 | 57,725 | +0.07(+0.33%) |
Nov 13, 2017 | 22.17 | 22.63 | 22.11 | 22.61 | 137,342 | +0.21(+0.93%) |
Nov 10, 2017 | 22.51 | 22.61 | 22.37 | 22.40 | 2,312,465 | -0.07(-0.33%) |
Nov 09, 2017 | 22.66 | 22.70 | 22.27 | 22.47 | 432,510 | -0.17(-0.73%) |
Nov 08, 2017 | 22.68 | 22.78 | 22.52 | 22.64 | 145,049 | -0.21(-0.91%) |
Nov 07, 2017 | 23.41 | 23.41 | 22.80 | 22.85 | 83,670 | -0.59(-2.51%) |
Nov 06, 2017 | 23.23 | 23.49 | 23.23 | 23.43 | 29,804 | -0.08(-0.33%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.35 | 23.51 | 119,907 | -0.02(-0.07%) |
Nov 02, 2017 | 23.27 | 23.57 | 23.22 | 23.53 | 111,555 | +0.19(+0.82%) |