Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.06 | 24.08 | 23.52 | 24.00 | 27,889 | -0.16(-0.66%) |
Jan 30, 2018 | 24.24 | 24.06 | 24.16 | 11,747 | -0.02(-0.08%) | |
Jan 29, 2018 | 24.67 | 24.67 | 24.12 | 24.18 | 6,647 | -0.52(-2.11%) |
Jan 26, 2018 | 24.77 | 24.85 | 24.42 | 24.70 | 20,267 | +0.29(+1.19%) |
Jan 25, 2018 | 24.60 | 24.81 | 24.25 | 24.41 | 15,861 | +0.18(+0.74%) |
Jan 24, 2018 | 23.93 | 24.32 | 23.82 | 24.23 | 13,159 | +0.93(+3.99%) |
Jan 23, 2018 | 23.34 | 23.34 | 23.22 | 23.30 | 7,372 | -0.11(-0.47%) |
Jan 22, 2018 | 23.88 | 23.88 | 23.27 | 23.41 | 7,753 | +0.52(+2.27%) |
Jan 19, 2018 | 23.23 | 23.31 | 22.82 | 22.89 | 10,635 | -0.45(-1.91%) |
Jan 18, 2018 | 23.19 | 23.41 | 23.16 | 23.34 | 27,578 | -0.02(-0.11%) |
Jan 17, 2018 | 23.27 | 23.48 | 23.12 | 23.36 | 143,746 | -0.23(-0.97%) |
Jan 16, 2018 | 23.56 | 23.66 | 23.33 | 23.59 | 10,117 | +0.11(+0.47%) |
Jan 12, 2018 | 23.48 | 23.48 | 23.48 | 0 | +0.52(+2.24%) | |
Jan 11, 2018 | 22.93 | 23.13 | 22.73 | 22.96 | 48,513 | -0.07(-0.33%) |
Jan 10, 2018 | 23.26 | 23.26 | 22.77 | 23.04 | 4,245 | -0.37(-1.58%) |
Jan 09, 2018 | 23.22 | 23.56 | 23.21 | 23.41 | 14,625 | +0.02(+0.09%) |
Jan 08, 2018 | 23.25 | 23.47 | 23.19 | 23.39 | 16,880 | +0.14(+0.60%) |
Jan 05, 2018 | 23.37 | 23.59 | 23.25 | 23.25 | 3,793 | -0.20(-0.85%) |
Jan 04, 2018 | 22.92 | 23.48 | 22.92 | 23.45 | 8,325 | +0.15(+0.67%) |
Jan 03, 2018 | 23.26 | 23.86 | 23.15 | 23.30 | 2,738 | +0.19(+0.80%) |
Jan 02, 2018 | 23.12 | 23.13 | 22.78 | 23.11 | 7,423 | +0.55(+2.44%) |
Dec 29, 2017 | 22.56 | 22.56 | 22.56 | 0 | +0.14(+0.65%) | |
Dec 28, 2017 | 21.94 | 22.46 | 21.94 | 22.41 | 10,420 | +0.18(+0.79%) |
Dec 27, 2017 | 22.33 | 22.46 | 22.23 | 22.24 | 27,587 | -0.25(-1.11%) |
Dec 26, 2017 | 23.03 | 23.03 | 22.31 | 22.49 | 5,123 | +0.01(+0.04%) |
Dec 22, 2017 | 22.49 | 22.49 | 22.45 | 22.48 | 3,098 | +0.15(+0.67%) |
Dec 21, 2017 | 22.31 | 22.41 | 22.30 | 22.33 | 11,832 | -0.06(-0.27%) |
Dec 20, 2017 | 22.39 | 22.41 | 22.06 | 22.39 | 8,753 | -0.04(-0.18%) |
Dec 19, 2017 | 22.36 | 22.49 | 22.25 | 22.43 | 9,193 | +0.09(+0.43%) |
Dec 18, 2017 | 22.60 | 22.60 | 22.22 | 22.34 | 8,050 | +0.02(+0.07%) |
Dec 15, 2017 | 22.31 | 22.39 | 22.27 | 22.32 | 6,439 | -0.34(-1.50%) |
Dec 14, 2017 | 22.70 | 22.70 | 22.55 | 22.66 | 9,774 | +0.33(+1.48%) |
Dec 13, 2017 | 22.32 | 22.35 | 22.01 | 22.33 | 4,100 | +0.16(+0.72%) |
Dec 12, 2017 | 22.02 | 22.21 | 21.92 | 22.17 | 7,973 | -0.25(-1.12%) |
Dec 11, 2017 | 22.38 | 22.47 | 22.08 | 22.42 | 14,262 | +0.43(+1.96%) |
Dec 08, 2017 | 22.19 | 22.84 | 21.86 | 21.99 | 259,801 | +0.26(+1.20%) |
Dec 07, 2017 | 21.58 | 21.79 | 21.56 | 21.73 | 10,816 | +0.17(+0.79%) |
Dec 06, 2017 | 21.62 | 21.62 | 21.50 | 21.56 | 251,929 | +0.06(+0.27%) |
Dec 05, 2017 | 21.83 | 21.83 | 21.48 | 21.50 | 269,167 | -0.21(-0.96%) |
Dec 04, 2017 | 21.97 | 21.71 | 21.71 | 306,966 | -0.08(-0.37%) | |
Dec 01, 2017 | 21.78 | 21.85 | 21.72 | 21.79 | 328,668 | -0.12(-0.55%) |
Nov 30, 2017 | 21.78 | 21.98 | 21.45 | 21.91 | 1,112,831 | +0.42(+1.95%) |
Nov 29, 2017 | 21.32 | 21.54 | 21.29 | 21.49 | 23,619 | +0.43(+2.04%) |
Nov 28, 2017 | 20.68 | 21.06 | 20.46 | 21.06 | 19,067 | +0.70(+3.44%) |
Nov 27, 2017 | 20.57 | 20.57 | 20.07 | 20.36 | 5,482 | +0.30(+1.50%) |
Nov 24, 2017 | 20.01 | 20.33 | 20.01 | 20.06 | 924 | +0.15(+0.75%) |
Nov 22, 2017 | 20.21 | 20.21 | 19.70 | 19.91 | 17,955 | +0.23(+1.14%) |
Nov 21, 2017 | 19.55 | 19.91 | 19.55 | 19.68 | 14,301 | -0.43(-2.11%) |
Nov 20, 2017 | 20.03 | 20.19 | 19.75 | 20.11 | 15,962 | -0.12(-0.57%) |
Nov 17, 2017 | 20.07 | 20.68 | 19.85 | 20.23 | 4,906 | +0.14(+0.67%) |
Nov 16, 2017 | 20.22 | 20.24 | 20.03 | 20.09 | 11,531 | -0.05(-0.25%) |
Nov 15, 2017 | 20.05 | 20.69 | 19.82 | 20.14 | 12,129 | +0.17(+0.85%) |
Nov 14, 2017 | 19.95 | 20.19 | 19.60 | 19.97 | 33,247 | -0.67(-3.25%) |
Nov 13, 2017 | 20.35 | 20.64 | 20.28 | 20.64 | 2,242 | -0.25(-1.20%) |
Nov 10, 2017 | 20.85 | 21.03 | 20.76 | 20.89 | 3,658 | -0.24(-1.14%) |
Nov 09, 2017 | 20.55 | 21.13 | 20.44 | 21.13 | 8,166 | -0.57(-2.63%) |
Nov 08, 2017 | 21.22 | 21.70 | 21.05 | 21.70 | 4,202 | +0.86(+4.13%) |
Nov 07, 2017 | 21.01 | 21.80 | 20.84 | 20.84 | 9,737 | -0.13(-0.62%) |
Nov 06, 2017 | 20.88 | 20.97 | 20.84 | 20.97 | 1,818 | +0.04(+0.19%) |
Nov 03, 2017 | 21.18 | 21.23 | 20.93 | 20.93 | 6,825 | -0.80(-3.68%) |
Nov 02, 2017 | 21.18 | 21.79 | 21.05 | 21.73 | 5,462 | -0.09(-0.41%) |