Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.98 | 25.23 | 24.64 | 24.86 | 450,473 | +0.07(+0.28%) |
Jan 30, 2018 | 25.15 | 25.34 | 24.51 | 24.79 | 447,514 | -0.72(-2.82%) |
Jan 29, 2018 | 25.79 | 26.06 | 25.50 | 25.51 | 267,869 | -0.21(-0.82%) |
Jan 26, 2018 | 25.80 | 25.80 | 25.26 | 25.72 | 229,568 | +0.05(+0.19%) |
Jan 25, 2018 | 26.42 | 26.55 | 25.59 | 25.67 | 424,564 | -0.67(-2.54%) |
Jan 24, 2018 | 27.13 | 27.59 | 26.34 | 26.34 | 539,227 | -0.73(-2.70%) |
Jan 23, 2018 | 26.70 | 27.67 | 26.55 | 27.07 | 958,249 | +0.33(+1.23%) |
Jan 22, 2018 | 26.04 | 26.75 | 25.96 | 26.74 | 617,829 | +0.77(+2.96%) |
Jan 19, 2018 | 25.25 | 26.12 | 24.88 | 25.97 | 694,074 | +0.70(+2.77%) |
Jan 18, 2018 | 25.17 | 25.42 | 25.15 | 25.27 | 416,068 | +0.02(+0.08%) |
Jan 17, 2018 | 24.98 | 25.32 | 24.80 | 25.25 | 416,551 | +0.43(+1.73%) |
Jan 16, 2018 | 24.76 | 25.09 | 24.65 | 24.82 | 505,164 | +0.23(+0.94%) |
Jan 12, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.30(+1.24%) | |
Jan 11, 2018 | 23.87 | 24.58 | 23.70 | 24.29 | 919,256 | +0.62(+2.62%) |
Jan 10, 2018 | 23.56 | 23.67 | 420,925 | -0.18(-0.75%) | ||
Jan 09, 2018 | 24.03 | 24.07 | 23.54 | 23.85 | 847,551 | -0.05(-0.21%) |
Jan 08, 2018 | 25.00 | 25.11 | 23.79 | 23.90 | 452,245 | -1.11(-4.44%) |
Jan 05, 2018 | 24.93 | 25.06 | 24.55 | 25.01 | 643,338 | +0.27(+1.09%) |
Jan 04, 2018 | 24.29 | 24.88 | 24.16 | 24.74 | 684,023 | +0.63(+2.61%) |
Jan 03, 2018 | 23.54 | 24.36 | 23.41 | 24.11 | 570,750 | +0.69(+2.95%) |
Jan 02, 2018 | 23.17 | 23.93 | 23.14 | 23.42 | 430,139 | +0.28(+1.21%) |
Dec 29, 2017 | 23.14 | 23.14 | 23.14 | 0 | +0.18(+0.78%) | |
Dec 28, 2017 | 23.15 | 23.15 | 22.77 | 22.96 | 156,350 | -0.16(-0.69%) |
Dec 27, 2017 | 23.19 | 23.23 | 22.82 | 23.12 | 346,561 | +0.04(+0.17%) |
Dec 26, 2017 | 23.06 | 23.29 | 22.91 | 23.08 | 168,135 | +0.00(+0.00%) |
Dec 22, 2017 | 23.35 | 23.35 | 22.82 | 23.08 | 342,740 | -0.31(-1.33%) |
Dec 21, 2017 | 23.97 | 23.97 | 23.39 | 23.39 | 222,343 | -0.46(-1.93%) |
Dec 20, 2017 | 23.79 | 24.04 | 23.70 | 23.85 | 209,196 | +0.29(+1.23%) |
Dec 19, 2017 | 24.14 | 24.14 | 23.55 | 23.56 | 350,190 | -0.53(-2.20%) |
Dec 18, 2017 | 23.75 | 24.10 | 23.62 | 24.09 | 334,207 | +0.50(+2.12%) |
Dec 15, 2017 | 23.10 | 23.81 | 22.96 | 23.59 | 596,720 | +0.53(+2.30%) |
Dec 14, 2017 | 23.40 | 23.40 | 22.91 | 23.06 | 260,051 | -0.29(-1.24%) |
Dec 13, 2017 | 22.99 | 23.37 | 22.93 | 23.35 | 400,516 | +0.36(+1.57%) |
Dec 12, 2017 | 23.25 | 23.47 | 22.92 | 22.99 | 435,893 | -0.25(-1.08%) |
Dec 11, 2017 | 23.78 | 23.81 | 23.15 | 23.24 | 337,432 | -0.44(-1.86%) |
Dec 08, 2017 | 24.17 | 24.17 | 23.60 | 23.68 | 284,488 | -0.31(-1.29%) |
Dec 07, 2017 | 23.82 | 24.36 | 23.82 | 23.99 | 415,119 | +0.17(+0.71%) |
Dec 06, 2017 | 24.16 | 24.26 | 23.71 | 23.82 | 272,077 | -0.42(-1.73%) |
Dec 05, 2017 | 25.02 | 24.24 | 24.24 | 331,068 | -0.36(-1.46%) | |
Dec 04, 2017 | 24.54 | 25.41 | 24.52 | 24.60 | 646,153 | +0.31(+1.28%) |
Dec 01, 2017 | 24.22 | 24.35 | 23.70 | 24.29 | 438,250 | +0.04(+0.16%) |
Nov 30, 2017 | 23.85 | 24.47 | 23.56 | 24.25 | 490,794 | +0.63(+2.67%) |
Nov 29, 2017 | 23.44 | 23.73 | 23.01 | 23.62 | 677,056 | +0.18(+0.77%) |
Nov 28, 2017 | 23.59 | 23.81 | 23.42 | 23.44 | 608,679 | -0.11(-0.47%) |
Nov 27, 2017 | 23.59 | 23.79 | 23.41 | 23.55 | 189,270 | -0.06(-0.25%) |
Nov 24, 2017 | 23.57 | 23.64 | 23.17 | 23.61 | 152,099 | +0.14(+0.60%) |
Nov 22, 2017 | 23.78 | 23.82 | 23.39 | 23.47 | 336,933 | -0.26(-1.10%) |
Nov 21, 2017 | 23.54 | 23.89 | 23.31 | 23.73 | 423,454 | +0.30(+1.28%) |
Nov 20, 2017 | 23.32 | 23.55 | 23.26 | 23.43 | 505,826 | +0.10(+0.43%) |
Nov 17, 2017 | 22.83 | 23.47 | 22.81 | 23.33 | 275,116 | +0.34(+1.48%) |
Nov 16, 2017 | 22.72 | 23.02 | 22.59 | 22.99 | 418,058 | +0.40(+1.77%) |
Nov 15, 2017 | 22.65 | 22.90 | 22.55 | 22.59 | 502,618 | -0.31(-1.35%) |
Nov 14, 2017 | 23.65 | 23.65 | 22.85 | 22.90 | 505,434 | -0.78(-3.29%) |
Nov 13, 2017 | 23.53 | 23.71 | 23.03 | 23.68 | 771,063 | +0.03(+0.13%) |
Nov 10, 2017 | 23.30 | 23.77 | 22.78 | 23.65 | 800,844 | +0.25(+1.07%) |
Nov 09, 2017 | 24.50 | 24.69 | 23.40 | 23.40 | 985,421 | -1.41(-5.68%) |
Nov 08, 2017 | 24.80 | 25.28 | 24.08 | 24.81 | 1,028,497 | -0.54(-2.13%) |
Nov 07, 2017 | 25.50 | 26.75 | 23.55 | 25.35 | 1,829,941 | -0.03(-0.12%) |
Nov 06, 2017 | 24.33 | 25.50 | 24.04 | 25.38 | 722,971 | +0.89(+3.63%) |
Nov 03, 2017 | 24.35 | 24.50 | 24.03 | 24.49 | 368,012 | +0.24(+0.99%) |
Nov 02, 2017 | 23.97 | 24.34 | 23.87 | 24.25 | 466,154 | +0.33(+1.38%) |