Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.20 | 24.42 | 23.90 | 24.17 | 101,827 | +0.13(+0.54%) |
Jan 30, 2018 | 24.04 | 24.18 | 24.04 | 24.04 | 146,608 | -0.12(-0.50%) |
Jan 29, 2018 | 24.03 | 24.38 | 23.98 | 24.16 | 108,127 | +0.03(+0.12%) |
Jan 26, 2018 | 24.75 | 24.89 | 24.10 | 24.13 | 182,955 | -0.62(-2.51%) |
Jan 25, 2018 | 24.61 | 24.77 | 24.28 | 24.75 | 133,391 | +0.42(+1.73%) |
Jan 24, 2018 | 24.02 | 24.80 | 24.02 | 24.33 | 198,380 | +0.28(+1.16%) |
Jan 23, 2018 | 22.95 | 24.05 | 22.88 | 24.05 | 113,650 | +1.27(+5.58%) |
Jan 22, 2018 | 22.82 | 20.87 | 22.78 | 129,078 | +0.27(+1.20%) | |
Jan 19, 2018 | 21.95 | 22.72 | 21.90 | 22.51 | 86,140 | +0.53(+2.41%) |
Jan 18, 2018 | 22.06 | 22.16 | 21.76 | 21.98 | 87,656 | -0.02(-0.09%) |
Jan 17, 2018 | 21.33 | 22.08 | 20.65 | 22.00 | 120,980 | +0.76(+3.58%) |
Jan 16, 2018 | 21.96 | 22.01 | 21.11 | 21.24 | 123,433 | -0.60(-2.75%) |
Jan 12, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.28(+1.30%) | |
Jan 11, 2018 | 21.05 | 21.77 | 20.96 | 21.56 | 214,708 | +0.52(+2.47%) |
Jan 10, 2018 | 20.95 | 21.25 | 20.86 | 21.04 | 82,687 | -0.11(-0.52%) |
Jan 09, 2018 | 21.58 | 21.85 | 21.07 | 21.15 | 64,802 | -0.47(-2.17%) |
Jan 08, 2018 | 21.41 | 21.97 | 21.00 | 21.62 | 344,553 | +0.20(+0.93%) |
Jan 05, 2018 | 21.32 | 21.47 | 21.16 | 21.42 | 199,619 | +0.14(+0.66%) |
Jan 04, 2018 | 21.52 | 21.68 | 21.11 | 21.28 | 132,012 | -0.16(-0.75%) |
Jan 03, 2018 | 21.19 | 21.74 | 21.13 | 21.44 | 344,519 | +0.25(+1.18%) |
Jan 02, 2018 | 22.38 | 22.54 | 21.15 | 21.19 | 345,617 | -1.03(-4.64%) |
Dec 29, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.38(-1.68%) | |
Dec 28, 2017 | 22.74 | 22.78 | 22.46 | 22.60 | 111,894 | -0.14(-0.62%) |
Dec 27, 2017 | 22.74 | 23.02 | 22.63 | 22.74 | 405,675 | -0.02(-0.09%) |
Dec 26, 2017 | 22.69 | 22.94 | 22.56 | 22.76 | 259,880 | +0.04(+0.18%) |
Dec 22, 2017 | 23.17 | 23.29 | 22.70 | 22.72 | 81,371 | -0.48(-2.07%) |
Dec 21, 2017 | 23.10 | 23.31 | 23.10 | 23.20 | 89,723 | +0.07(+0.30%) |
Dec 20, 2017 | 23.33 | 23.67 | 23.10 | 23.13 | 156,693 | -0.22(-0.94%) |
Dec 19, 2017 | 22.99 | 23.44 | 22.59 | 23.35 | 191,843 | +0.41(+1.79%) |
Dec 18, 2017 | 22.44 | 23.27 | 22.44 | 22.94 | 222,832 | +0.61(+2.73%) |
Dec 15, 2017 | 22.05 | 22.37 | 21.94 | 22.33 | 203,601 | +0.25(+1.13%) |
Dec 14, 2017 | 22.38 | 22.54 | 21.82 | 22.08 | 179,132 | -0.33(-1.47%) |
Dec 13, 2017 | 22.45 | 22.77 | 22.32 | 22.41 | 143,959 | -0.03(-0.13%) |
Dec 12, 2017 | 23.20 | 23.29 | 22.41 | 22.44 | 188,110 | -0.91(-3.90%) |
Dec 11, 2017 | 23.33 | 23.50 | 23.13 | 23.35 | 166,379 | +0.07(+0.30%) |
Dec 08, 2017 | 23.41 | 23.56 | 23.11 | 23.28 | 150,748 | -0.08(-0.34%) |
Dec 07, 2017 | 23.11 | 23.76 | 23.11 | 23.36 | 313,290 | +0.30(+1.30%) |
Dec 06, 2017 | 23.02 | 23.21 | 23.00 | 23.06 | 115,280 | +0.05(+0.22%) |
Dec 05, 2017 | 22.89 | 23.21 | 22.68 | 23.01 | 114,330 | +0.15(+0.66%) |
Dec 04, 2017 | 23.40 | 23.57 | 22.82 | 22.86 | 181,871 | -0.45(-1.93%) |
Dec 01, 2017 | 23.59 | 23.59 | 22.76 | 23.31 | 118,673 | -0.29(-1.23%) |
Nov 30, 2017 | 23.87 | 23.99 | 23.25 | 23.60 | 317,912 | -0.11(-0.46%) |
Nov 29, 2017 | 23.10 | 23.88 | 22.96 | 23.71 | 227,827 | +0.61(+2.64%) |
Nov 28, 2017 | 22.72 | 23.19 | 22.53 | 23.10 | 304,175 | +0.49(+2.17%) |
Nov 27, 2017 | 22.48 | 22.69 | 22.35 | 22.61 | 285,801 | +0.14(+0.62%) |
Nov 24, 2017 | 22.59 | 22.62 | 22.17 | 22.47 | 104,562 | -0.10(-0.44%) |
Nov 22, 2017 | 23.08 | 23.35 | 22.54 | 22.57 | 166,741 | -0.52(-2.25%) |
Nov 21, 2017 | 22.36 | 23.14 | 22.16 | 23.09 | 335,619 | +0.78(+3.50%) |
Nov 20, 2017 | 22.00 | 22.51 | 21.88 | 22.31 | 538,379 | +0.24(+1.09%) |
Nov 17, 2017 | 21.56 | 22.16 | 21.50 | 22.07 | 209,794 | +0.37(+1.71%) |
Nov 16, 2017 | 21.54 | 22.01 | 21.54 | 21.70 | 274,010 | +0.20(+0.93%) |
Nov 15, 2017 | 22.24 | 22.34 | 21.47 | 21.50 | 128,120 | -0.82(-3.67%) |
Nov 14, 2017 | 21.45 | 22.38 | 21.45 | 22.32 | 404,037 | +0.83(+3.86%) |
Nov 13, 2017 | 21.45 | 21.58 | 20.13 | 21.49 | 198,371 | +0.00(+0.00%) |
Nov 10, 2017 | 21.67 | 21.93 | 20.87 | 21.49 | 301,397 | -0.40(-1.83%) |
Nov 09, 2017 | 22.39 | 22.64 | 21.15 | 21.89 | 134,427 | -0.58(-2.58%) |
Nov 08, 2017 | 22.09 | 22.71 | 21.83 | 22.47 | 163,616 | +0.27(+1.22%) |
Nov 07, 2017 | 22.40 | 22.61 | 22.03 | 22.20 | 226,533 | -0.22(-0.98%) |
Nov 06, 2017 | 22.99 | 23.00 | 21.87 | 22.42 | 89,319 | -0.61(-2.65%) |
Nov 03, 2017 | 22.94 | 23.25 | 22.69 | 23.03 | 72,699 | +0.06(+0.26%) |
Nov 02, 2017 | 22.80 | 23.08 | 22.52 | 22.97 | 129,707 | +0.32(+1.41%) |