Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.00 | 24.18 | 22.82 | 23.16 | 251,967 | -0.29(-1.24%) |
Jan 30, 2018 | 24.34 | 24.34 | 23.30 | 23.45 | 155,059 | -1.17(-4.75%) |
Jan 29, 2018 | 24.77 | 24.88 | 24.43 | 24.62 | 83,232 | -0.38(-1.52%) |
Jan 26, 2018 | 25.48 | 25.48 | 24.90 | 25.00 | 66,214 | -0.37(-1.46%) |
Jan 25, 2018 | 25.32 | 25.76 | 25.22 | 25.37 | 133,839 | -0.02(-0.08%) |
Jan 24, 2018 | 25.61 | 25.69 | 24.61 | 25.39 | 141,972 | -0.66(-2.53%) |
Jan 23, 2018 | 26.03 | 26.24 | 25.73 | 26.05 | 98,020 | -0.26(-0.99%) |
Jan 22, 2018 | 25.20 | 26.34 | 25.20 | 26.31 | 129,805 | +1.26(+5.03%) |
Jan 19, 2018 | 25.39 | 25.40 | 24.98 | 25.05 | 174,000 | +0.07(+0.28%) |
Jan 18, 2018 | 24.59 | 25.21 | 24.16 | 24.98 | 113,636 | +0.44(+1.79%) |
Jan 17, 2018 | 25.40 | 25.40 | 24.31 | 24.54 | 176,670 | -0.25(-1.01%) |
Jan 16, 2018 | 26.30 | 26.39 | 24.51 | 24.79 | 214,914 | -1.50(-5.71%) |
Jan 12, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.10(-0.38%) | |
Jan 11, 2018 | 26.44 | 26.85 | 26.24 | 26.39 | 81,913 | -0.21(-0.79%) |
Jan 10, 2018 | 26.60 | 26.43 | 26.60 | 115,937 | +0.00(+0.00%) | |
Jan 09, 2018 | 26.07 | 26.52 | 25.81 | 26.60 | 182,631 | +0.52(+1.99%) |
Jan 08, 2018 | 26.64 | 26.64 | 25.78 | 26.08 | 103,983 | -0.43(-1.62%) |
Jan 05, 2018 | 26.30 | 26.60 | 26.11 | 26.51 | 128,274 | +0.23(+0.88%) |
Jan 04, 2018 | 26.92 | 26.98 | 25.67 | 26.28 | 170,376 | +0.24(+0.92%) |
Jan 03, 2018 | 25.94 | 26.33 | 25.62 | 26.04 | 251,869 | +0.58(+2.28%) |
Jan 02, 2018 | 25.16 | 25.47 | 24.90 | 25.46 | 166,821 | +0.86(+3.50%) |
Dec 29, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.17(+0.70%) | |
Dec 28, 2017 | 24.49 | 24.71 | 24.06 | 24.43 | 208,497 | +0.42(+1.75%) |
Dec 27, 2017 | 24.24 | 24.38 | 23.87 | 24.01 | 96,037 | +0.14(+0.59%) |
Dec 26, 2017 | 23.43 | 23.95 | 23.27 | 23.87 | 82,494 | +0.48(+2.05%) |
Dec 22, 2017 | 23.73 | 23.79 | 22.99 | 23.39 | 121,418 | -0.36(-1.52%) |
Dec 21, 2017 | 23.96 | 24.18 | 23.59 | 23.75 | 120,617 | -0.04(-0.17%) |
Dec 20, 2017 | 23.89 | 24.20 | 23.49 | 23.79 | 277,712 | +1.62(+7.31%) |
Dec 19, 2017 | 22.54 | 22.82 | 22.05 | 22.17 | 233,421 | +0.05(+0.23%) |
Dec 18, 2017 | 21.58 | 22.49 | 21.53 | 22.12 | 190,691 | +0.19(+0.87%) |
Dec 15, 2017 | 21.47 | 21.97 | 21.27 | 21.93 | 202,100 | +0.23(+1.06%) |
Dec 14, 2017 | 21.79 | 21.90 | 21.12 | 21.70 | 161,289 | +0.29(+1.35%) |
Dec 13, 2017 | 20.91 | 21.53 | 20.70 | 21.41 | 154,471 | +0.20(+0.94%) |
Dec 12, 2017 | 21.46 | 21.49 | 20.89 | 21.21 | 199,975 | -0.09(-0.42%) |
Dec 11, 2017 | 21.63 | 21.69 | 21.25 | 21.30 | 197,413 | -0.16(-0.75%) |
Dec 08, 2017 | 21.24 | 21.74 | 21.12 | 21.46 | 181,233 | +0.23(+1.08%) |
Dec 07, 2017 | 21.20 | 21.49 | 21.04 | 21.23 | 142,591 | +0.33(+1.58%) |
Dec 06, 2017 | 21.26 | 21.28 | 20.58 | 20.90 | 194,557 | -0.12(-0.57%) |
Dec 05, 2017 | 21.42 | 21.48 | 20.95 | 21.02 | 164,264 | -0.72(-3.31%) |
Dec 04, 2017 | 21.97 | 22.05 | 21.55 | 21.74 | 198,104 | -0.48(-2.16%) |
Dec 01, 2017 | 22.30 | 22.35 | 21.90 | 22.22 | 189,870 | -0.62(-2.71%) |
Nov 30, 2017 | 22.37 | 22.95 | 22.13 | 22.84 | 255,323 | +0.34(+1.51%) |
Nov 29, 2017 | 23.00 | 23.11 | 22.40 | 22.50 | 197,867 | -1.00(-4.26%) |
Nov 28, 2017 | 23.81 | 23.84 | 23.00 | 23.50 | 209,741 | -0.53(-2.21%) |
Nov 27, 2017 | 24.28 | 24.31 | 24.02 | 24.03 | 151,006 | -0.54(-2.20%) |
Nov 24, 2017 | 25.01 | 25.01 | 24.49 | 24.57 | 60,522 | -0.13(-0.53%) |
Nov 22, 2017 | 24.37 | 24.84 | 24.23 | 24.70 | 145,315 | +0.28(+1.15%) |
Nov 21, 2017 | 24.88 | 25.17 | 24.00 | 24.42 | 391,453 | -1.58(-6.08%) |
Nov 20, 2017 | 25.12 | 26.08 | 23.83 | 26.00 | 1,158,802 | +2.57(+10.97%) |
Nov 17, 2017 | 22.55 | 23.64 | 22.47 | 23.43 | 421,397 | +0.63(+2.76%) |
Nov 16, 2017 | 22.07 | 22.94 | 21.98 | 22.80 | 256,377 | +0.46(+2.06%) |
Nov 15, 2017 | 22.00 | 22.47 | 21.88 | 22.34 | 254,190 | -0.41(-1.80%) |
Nov 14, 2017 | 21.78 | 23.03 | 21.51 | 22.75 | 580,083 | +0.81(+3.69%) |
Nov 13, 2017 | 22.09 | 22.30 | 21.76 | 21.94 | 149,988 | -0.55(-2.45%) |
Nov 10, 2017 | 22.30 | 22.50 | 22.08 | 22.49 | 93,786 | +0.08(+0.36%) |
Nov 09, 2017 | 22.13 | 22.54 | 21.84 | 22.41 | 174,859 | +0.36(+1.63%) |
Nov 08, 2017 | 22.37 | 22.56 | 22.04 | 22.05 | 153,264 | -0.61(-2.69%) |
Nov 07, 2017 | 22.50 | 22.73 | 22.35 | 22.66 | 143,026 | -0.33(-1.44%) |
Nov 06, 2017 | 23.18 | 23.42 | 22.82 | 22.99 | 138,574 | -0.23(-0.99%) |
Nov 03, 2017 | 22.87 | 23.42 | 22.72 | 23.22 | 158,402 | -0.03(-0.13%) |
Nov 02, 2017 | 23.04 | 23.36 | 22.83 | 23.25 | 193,952 | -0.18(-0.77%) |