Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.00 | 24.11 | 23.58 | 23.81 | 189,660 | +0.00(+0.00%) |
Jan 30, 2018 | 23.81 | 23.98 | 23.81 | 23.81 | 253,706 | -0.15(-0.63%) |
Jan 29, 2018 | 23.81 | 24.30 | 23.81 | 23.96 | 349,375 | +0.08(+0.32%) |
Jan 26, 2018 | 24.26 | 24.30 | 23.73 | 23.88 | 179,105 | -0.26(-1.10%) |
Jan 25, 2018 | 24.07 | 24.23 | 23.66 | 24.15 | 508,519 | +0.15(+0.63%) |
Jan 24, 2018 | 24.38 | 24.39 | 23.85 | 24.00 | 295,636 | -0.26(-1.09%) |
Jan 23, 2018 | 24.15 | 24.41 | 24.00 | 24.26 | 146,537 | -0.08(-0.31%) |
Jan 22, 2018 | 24.23 | 24.38 | 24.07 | 24.34 | 116,928 | +0.00(+0.00%) |
Jan 19, 2018 | 23.92 | 24.38 | 23.92 | 24.34 | 119,855 | +0.38(+1.58%) |
Jan 18, 2018 | 24.26 | 24.36 | 23.88 | 23.96 | 171,162 | -0.26(-1.09%) |
Jan 17, 2018 | 24.26 | 24.34 | 23.88 | 24.23 | 247,616 | +0.04(+0.16%) |
Jan 16, 2018 | 24.34 | 24.45 | 24.04 | 24.19 | 241,434 | +0.04(+0.16%) |
Jan 12, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.42(+1.75%) | |
Jan 11, 2018 | 23.24 | 23.77 | 23.24 | 23.73 | 174,690 | +0.53(+2.28%) |
Jan 10, 2018 | 23.43 | 22.75 | 23.20 | 219,014 | +0.30(+1.32%) | |
Jan 09, 2018 | 22.68 | 23.09 | 22.68 | 22.90 | 253,078 | +0.26(+1.17%) |
Jan 08, 2018 | 22.60 | 22.79 | 22.45 | 22.64 | 171,036 | -0.08(-0.33%) |
Jan 05, 2018 | 22.79 | 23.02 | 22.49 | 22.71 | 114,192 | +0.08(+0.33%) |
Jan 04, 2018 | 22.79 | 23.09 | 22.52 | 22.64 | 152,978 | +0.00(+0.00%) |
Jan 03, 2018 | 22.68 | 22.86 | 22.45 | 22.64 | 200,836 | -0.08(-0.33%) |
Jan 02, 2018 | 23.09 | 23.09 | 22.52 | 22.71 | 250,937 | -0.23(-0.99%) |
Dec 29, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.38(-1.62%) | |
Dec 28, 2017 | 23.39 | 23.39 | 23.13 | 23.32 | 86,449 | -0.04(-0.16%) |
Dec 27, 2017 | 23.36 | 23.62 | 23.24 | 23.36 | 133,722 | +0.00(+0.00%) |
Dec 26, 2017 | 23.51 | 23.66 | 23.24 | 23.36 | 146,161 | -0.23(-0.96%) |
Dec 22, 2017 | 23.85 | 23.85 | 23.47 | 23.58 | 103,020 | -0.26(-1.11%) |
Dec 21, 2017 | 23.88 | 24.07 | 23.70 | 23.85 | 356,224 | +0.04(+0.16%) |
Dec 20, 2017 | 24.15 | 24.15 | 23.70 | 23.81 | 266,980 | -0.11(-0.47%) |
Dec 19, 2017 | 24.26 | 24.26 | 23.70 | 23.92 | 239,829 | -0.26(-1.09%) |
Dec 18, 2017 | 23.81 | 24.34 | 23.77 | 24.19 | 247,289 | +0.64(+2.73%) |
Dec 15, 2017 | 22.79 | 23.77 | 22.64 | 23.54 | 897,688 | +0.76(+3.32%) |
Dec 14, 2017 | 23.05 | 23.17 | 22.60 | 22.79 | 156,434 | -0.15(-0.66%) |
Dec 13, 2017 | 23.17 | 23.36 | 22.88 | 22.94 | 141,720 | -0.19(-0.82%) |
Dec 12, 2017 | 23.13 | 23.28 | 22.90 | 23.13 | 177,516 | +0.04(+0.16%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.02 | 23.09 | 103,742 | -0.34(-1.45%) |
Dec 08, 2017 | 23.81 | 24.21 | 23.36 | 23.43 | 92,723 | -0.19(-0.80%) |
Dec 07, 2017 | 23.51 | 23.81 | 23.39 | 23.62 | 109,611 | +0.15(+0.64%) |
Dec 06, 2017 | 23.58 | 23.92 | 23.58 | 23.47 | 103,749 | -0.23(-0.96%) |
Dec 05, 2017 | 24.53 | 24.53 | 23.70 | 23.70 | 141,676 | -0.68(-2.79%) |
Dec 04, 2017 | 24.57 | 25.02 | 24.57 | 24.38 | 225,226 | +0.23(+0.94%) |
Dec 01, 2017 | 24.04 | 24.26 | 23.39 | 24.15 | 187,996 | +0.15(+0.63%) |
Nov 30, 2017 | 24.83 | 24.83 | 23.92 | 24.00 | 193,390 | -0.60(-2.46%) |
Nov 29, 2017 | 23.66 | 24.83 | 23.54 | 24.60 | 207,738 | +1.02(+4.33%) |
Nov 28, 2017 | 22.83 | 23.66 | 22.75 | 23.58 | 204,629 | +0.83(+3.65%) |
Nov 27, 2017 | 22.64 | 23.02 | 22.64 | 22.75 | 131,527 | +0.04(+0.17%) |
Nov 24, 2017 | 23.09 | 23.09 | 22.52 | 22.71 | 101,312 | -0.34(-1.48%) |
Nov 22, 2017 | 23.20 | 23.24 | 22.41 | 23.05 | 100,082 | -0.15(-0.65%) |
Nov 21, 2017 | 22.79 | 23.20 | 22.49 | 23.20 | 172,750 | +0.45(+1.99%) |
Nov 20, 2017 | 22.34 | 22.79 | 22.30 | 22.75 | 153,592 | +0.38(+1.69%) |
Nov 17, 2017 | 22.45 | 22.64 | 22.18 | 22.37 | 111,183 | -0.15(-0.67%) |
Nov 16, 2017 | 22.49 | 22.56 | 22.26 | 22.52 | 125,679 | +0.11(+0.51%) |
Nov 15, 2017 | 21.96 | 22.52 | 21.81 | 22.41 | 158,993 | +0.15(+0.68%) |
Nov 14, 2017 | 21.77 | 22.34 | 21.77 | 22.26 | 108,967 | +0.26(+1.20%) |
Nov 13, 2017 | 21.69 | 22.03 | 21.54 | 22.00 | 272,644 | +0.15(+0.69%) |
Nov 10, 2017 | 22.00 | 22.00 | 21.61 | 21.84 | 179,566 | +0.00(+0.00%) |
Nov 09, 2017 | 21.84 | 22.11 | 21.50 | 21.84 | 125,810 | -0.19(-0.86%) |
Nov 08, 2017 | 22.30 | 22.34 | 21.92 | 22.03 | 172,838 | -0.42(-1.85%) |
Nov 07, 2017 | 23.05 | 23.17 | 22.30 | 22.45 | 202,806 | -0.64(-2.78%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.98 | 23.09 | 86,546 | -0.19(-0.81%) |
Nov 03, 2017 | 23.47 | 23.47 | 23.17 | 23.28 | 91,305 | -0.19(-0.80%) |
Nov 02, 2017 | 23.13 | 23.54 | 22.94 | 23.47 | 116,883 | +0.26(+1.14%) |