Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.68 | 23.79 | 23.27 | 23.49 | 192,208 | +0.00(+0.00%) |
Jan 30, 2018 | 23.49 | 23.66 | 23.49 | 23.49 | 257,114 | -0.15(-0.63%) |
Jan 29, 2018 | 23.49 | 23.98 | 23.49 | 23.64 | 354,068 | +0.07(+0.32%) |
Jan 26, 2018 | 23.94 | 23.98 | 23.42 | 23.57 | 181,511 | -0.26(-1.10%) |
Jan 25, 2018 | 23.75 | 23.90 | 23.34 | 23.83 | 515,350 | +0.15(+0.63%) |
Jan 24, 2018 | 24.05 | 24.07 | 23.53 | 23.68 | 299,608 | -0.26(-1.09%) |
Jan 23, 2018 | 23.83 | 24.09 | 23.68 | 23.94 | 148,505 | -0.07(-0.31%) |
Jan 22, 2018 | 23.90 | 24.05 | 23.75 | 24.02 | 118,498 | +0.00(+0.00%) |
Jan 19, 2018 | 23.61 | 24.05 | 23.61 | 24.02 | 121,465 | +0.37(+1.58%) |
Jan 18, 2018 | 23.94 | 24.03 | 23.57 | 23.64 | 173,461 | -0.26(-1.09%) |
Jan 17, 2018 | 23.94 | 24.02 | 23.57 | 23.90 | 250,943 | +0.04(+0.16%) |
Jan 16, 2018 | 24.02 | 24.13 | 23.72 | 23.87 | 244,677 | +0.04(+0.16%) |
Jan 12, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.41(+1.75%) | |
Jan 11, 2018 | 22.93 | 23.46 | 22.93 | 23.42 | 177,037 | +0.52(+2.28%) |
Jan 10, 2018 | 23.12 | 22.45 | 22.90 | 221,956 | +0.30(+1.32%) | |
Jan 09, 2018 | 22.37 | 22.79 | 22.37 | 22.60 | 256,477 | +0.26(+1.17%) |
Jan 08, 2018 | 22.30 | 22.49 | 22.15 | 22.34 | 173,334 | -0.07(-0.33%) |
Jan 05, 2018 | 22.49 | 22.71 | 22.19 | 22.41 | 115,726 | +0.07(+0.33%) |
Jan 04, 2018 | 22.49 | 22.79 | 22.23 | 22.34 | 155,033 | +0.00(+0.00%) |
Jan 03, 2018 | 22.37 | 22.56 | 22.15 | 22.34 | 203,534 | -0.07(-0.33%) |
Jan 02, 2018 | 22.79 | 22.79 | 22.23 | 22.41 | 254,308 | -0.22(-0.99%) |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.37(-1.62%) | |
Dec 28, 2017 | 23.08 | 23.08 | 22.82 | 23.01 | 87,611 | -0.04(-0.16%) |
Dec 27, 2017 | 23.05 | 23.31 | 22.93 | 23.05 | 135,518 | +0.00(+0.00%) |
Dec 26, 2017 | 23.20 | 23.34 | 22.93 | 23.05 | 148,124 | -0.22(-0.96%) |
Dec 22, 2017 | 23.53 | 23.53 | 23.16 | 23.27 | 104,404 | -0.26(-1.11%) |
Dec 21, 2017 | 23.57 | 23.75 | 23.38 | 23.53 | 361,009 | +0.04(+0.16%) |
Dec 20, 2017 | 23.83 | 23.83 | 23.38 | 23.49 | 270,566 | -0.11(-0.47%) |
Dec 19, 2017 | 23.94 | 23.94 | 23.38 | 23.61 | 243,051 | -0.26(-1.09%) |
Dec 18, 2017 | 23.49 | 24.02 | 23.46 | 23.87 | 250,611 | +0.63(+2.73%) |
Dec 15, 2017 | 22.49 | 23.46 | 22.34 | 23.23 | 909,747 | +0.75(+3.32%) |
Dec 14, 2017 | 22.75 | 22.86 | 22.30 | 22.49 | 158,536 | -0.15(-0.66%) |
Dec 13, 2017 | 22.86 | 23.05 | 22.58 | 22.64 | 143,623 | -0.19(-0.82%) |
Dec 12, 2017 | 22.82 | 22.97 | 22.60 | 22.82 | 179,901 | +0.04(+0.16%) |
Dec 11, 2017 | 23.12 | 23.20 | 22.71 | 22.79 | 105,136 | -0.34(-1.45%) |
Dec 08, 2017 | 23.49 | 23.89 | 23.05 | 23.12 | 93,969 | -0.19(-0.80%) |
Dec 07, 2017 | 23.20 | 23.49 | 23.08 | 23.31 | 111,084 | +0.15(+0.64%) |
Dec 06, 2017 | 23.27 | 23.61 | 23.27 | 23.16 | 105,143 | -0.22(-0.96%) |
Dec 05, 2017 | 24.20 | 24.20 | 23.38 | 23.38 | 143,579 | -0.67(-2.79%) |
Dec 04, 2017 | 24.24 | 24.69 | 24.24 | 24.05 | 228,251 | +0.22(+0.94%) |
Dec 01, 2017 | 23.72 | 23.94 | 23.08 | 23.83 | 190,521 | +0.15(+0.63%) |
Nov 30, 2017 | 24.50 | 24.50 | 23.61 | 23.68 | 195,988 | -0.60(-2.46%) |
Nov 29, 2017 | 23.34 | 24.50 | 23.23 | 24.28 | 210,529 | +1.01(+4.33%) |
Nov 28, 2017 | 22.52 | 23.34 | 22.45 | 23.27 | 207,378 | +0.82(+3.65%) |
Nov 27, 2017 | 22.34 | 22.71 | 22.34 | 22.45 | 133,294 | +0.04(+0.17%) |
Nov 24, 2017 | 22.79 | 22.79 | 22.23 | 22.41 | 102,673 | -0.34(-1.48%) |
Nov 22, 2017 | 22.90 | 22.93 | 22.11 | 22.75 | 101,426 | -0.15(-0.65%) |
Nov 21, 2017 | 22.49 | 22.90 | 22.19 | 22.90 | 175,070 | +0.45(+1.99%) |
Nov 20, 2017 | 22.04 | 22.49 | 22.00 | 22.45 | 155,656 | +0.37(+1.69%) |
Nov 17, 2017 | 22.15 | 22.34 | 21.89 | 22.08 | 112,677 | -0.15(-0.67%) |
Nov 16, 2017 | 22.19 | 22.26 | 21.96 | 22.23 | 127,368 | +0.11(+0.51%) |
Nov 15, 2017 | 21.67 | 22.23 | 21.52 | 22.11 | 161,129 | +0.15(+0.68%) |
Nov 14, 2017 | 21.48 | 22.04 | 21.48 | 21.96 | 110,431 | +0.26(+1.20%) |
Nov 13, 2017 | 21.41 | 21.74 | 21.26 | 21.70 | 276,306 | +0.15(+0.69%) |
Nov 10, 2017 | 21.70 | 21.70 | 21.33 | 21.55 | 181,978 | +0.00(+0.00%) |
Nov 09, 2017 | 21.55 | 21.82 | 21.22 | 21.55 | 127,500 | -0.19(-0.86%) |
Nov 08, 2017 | 22.00 | 22.04 | 21.63 | 21.74 | 175,160 | -0.41(-1.85%) |
Nov 07, 2017 | 22.75 | 22.86 | 22.00 | 22.15 | 205,530 | -0.63(-2.78%) |
Nov 06, 2017 | 22.90 | 22.99 | 22.67 | 22.79 | 87,708 | -0.19(-0.81%) |
Nov 03, 2017 | 23.16 | 23.16 | 22.86 | 22.97 | 92,531 | -0.19(-0.80%) |
Nov 02, 2017 | 22.82 | 23.23 | 22.64 | 23.16 | 118,453 | +0.26(+1.14%) |