Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.57 | 27.00 | 26.12 | 26.60 | 446,402 | +0.34(+1.29%) |
Jan 30, 2018 | 25.00 | 26.31 | 25.00 | 26.26 | 211,383 | +1.04(+4.12%) |
Jan 29, 2018 | 26.27 | 26.50 | 25.18 | 25.22 | 86,945 | -1.05(-4.00%) |
Jan 26, 2018 | 25.05 | 26.28 | 24.50 | 26.27 | 221,980 | +1.26(+5.04%) |
Jan 25, 2018 | 25.58 | 25.58 | 24.75 | 25.01 | 85,958 | -0.46(-1.81%) |
Jan 24, 2018 | 25.96 | 26.33 | 25.33 | 25.47 | 73,488 | -0.44(-1.70%) |
Jan 23, 2018 | 25.79 | 26.33 | 24.87 | 25.91 | 160,359 | +0.23(+0.90%) |
Jan 22, 2018 | 27.15 | 27.49 | 25.27 | 25.68 | 246,613 | -1.07(-4.00%) |
Jan 19, 2018 | 25.77 | 27.09 | 25.30 | 26.75 | 220,731 | +1.24(+4.86%) |
Jan 18, 2018 | 24.88 | 25.87 | 24.42 | 25.51 | 318,346 | +0.65(+2.61%) |
Jan 17, 2018 | 25.71 | 25.71 | 23.89 | 24.86 | 265,479 | -0.72(-2.81%) |
Jan 16, 2018 | 25.87 | 26.08 | 25.50 | 25.58 | 193,166 | -0.30(-1.16%) |
Jan 12, 2018 | 25.88 | 25.88 | 25.88 | 0 | -0.57(-2.16%) | |
Jan 11, 2018 | 28.30 | 28.90 | 26.14 | 26.45 | 331,737 | -1.54(-5.50%) |
Jan 10, 2018 | 26.61 | 28.00 | 26.32 | 27.99 | 209,886 | +1.39(+5.23%) |
Jan 09, 2018 | 25.43 | 26.70 | 25.33 | 26.60 | 289,949 | +1.19(+4.68%) |
Jan 08, 2018 | 25.12 | 25.50 | 24.52 | 25.41 | 158,243 | +0.41(+1.64%) |
Jan 05, 2018 | 25.06 | 25.35 | 24.84 | 25.00 | 98,722 | +0.08(+0.32%) |
Jan 04, 2018 | 25.30 | 25.54 | 24.65 | 24.92 | 177,916 | -0.13(-0.52%) |
Jan 03, 2018 | 24.50 | 25.52 | 24.50 | 25.05 | 484,223 | +0.78(+3.21%) |
Jan 02, 2018 | 24.14 | 24.46 | 23.77 | 24.27 | 291,583 | +0.35(+1.46%) |
Dec 29, 2017 | 23.92 | 23.92 | 23.92 | 0 | -0.39(-1.60%) | |
Dec 28, 2017 | 23.64 | 24.33 | 23.18 | 24.31 | 209,081 | +0.70(+2.96%) |
Dec 27, 2017 | 23.10 | 23.68 | 22.72 | 23.61 | 82,744 | +0.58(+2.52%) |
Dec 26, 2017 | 23.12 | 23.40 | 22.63 | 23.03 | 116,514 | -0.10(-0.43%) |
Dec 22, 2017 | 24.51 | 24.59 | 23.06 | 23.13 | 490,952 | -1.26(-5.17%) |
Dec 21, 2017 | 23.40 | 24.64 | 23.36 | 24.39 | 296,506 | +1.15(+4.95%) |
Dec 20, 2017 | 22.47 | 23.44 | 22.19 | 23.24 | 297,255 | +0.65(+2.88%) |
Dec 19, 2017 | 22.45 | 22.85 | 21.13 | 22.59 | 180,919 | -0.04(-0.18%) |
Dec 18, 2017 | 21.36 | 23.57 | 21.04 | 22.63 | 428,309 | +1.37(+6.44%) |
Dec 15, 2017 | 21.00 | 21.49 | 20.61 | 21.26 | 715,276 | +0.26(+1.24%) |
Dec 14, 2017 | 21.43 | 21.82 | 21.00 | 21.00 | 176,819 | -0.44(-2.05%) |
Dec 13, 2017 | 22.35 | 22.98 | 21.39 | 21.44 | 197,155 | -0.88(-3.94%) |
Dec 12, 2017 | 22.97 | 23.59 | 22.13 | 22.32 | 272,348 | -0.76(-3.29%) |
Dec 11, 2017 | 21.68 | 23.11 | 21.68 | 23.08 | 145,567 | +1.48(+6.85%) |
Dec 08, 2017 | 22.32 | 22.47 | 21.39 | 21.60 | 140,153 | -0.60(-2.70%) |
Dec 07, 2017 | 20.95 | 22.70 | 20.50 | 22.20 | 293,398 | +1.18(+5.61%) |
Dec 06, 2017 | 21.21 | 21.70 | 20.50 | 21.02 | 236,233 | -0.54(-2.50%) |
Dec 05, 2017 | 21.68 | 22.94 | 21.20 | 21.56 | 435,673 | -0.34(-1.55%) |
Dec 04, 2017 | 23.48 | 23.48 | 21.60 | 21.90 | 327,833 | -1.56(-6.65%) |
Dec 01, 2017 | 21.38 | 24.63 | 21.38 | 23.46 | 533,622 | +1.07(+4.78%) |
Nov 30, 2017 | 22.18 | 23.15 | 21.84 | 22.39 | 303,427 | +0.25(+1.13%) |
Nov 29, 2017 | 23.99 | 24.34 | 21.35 | 22.14 | 396,836 | -1.73(-7.25%) |
Nov 28, 2017 | 23.38 | 23.99 | 22.87 | 23.87 | 275,419 | +1.22(+5.39%) |
Nov 27, 2017 | 24.50 | 25.09 | 22.59 | 22.65 | 353,258 | -2.25(-9.04%) |
Nov 24, 2017 | 23.86 | 24.93 | 23.86 | 24.90 | 76,227 | +0.96(+4.01%) |
Nov 22, 2017 | 24.01 | 24.30 | 23.68 | 23.94 | 296,546 | -0.56(-2.29%) |
Nov 21, 2017 | 24.89 | 25.59 | 24.28 | 24.50 | 376,697 | -0.26(-1.05%) |
Nov 20, 2017 | 24.28 | 24.95 | 24.09 | 24.76 | 307,984 | +0.60(+2.48%) |
Nov 17, 2017 | 23.94 | 24.33 | 23.75 | 24.16 | 329,609 | +0.22(+0.92%) |
Nov 16, 2017 | 23.90 | 24.00 | 23.40 | 23.94 | 328,062 | +0.45(+1.92%) |
Nov 15, 2017 | 22.53 | 23.55 | 22.03 | 23.49 | 638,265 | +1.13(+5.05%) |
Nov 14, 2017 | 21.54 | 22.98 | 21.52 | 22.36 | 318,864 | +0.64(+2.95%) |
Nov 13, 2017 | 20.62 | 21.78 | 20.50 | 21.72 | 222,996 | +0.96(+4.62%) |
Nov 10, 2017 | 20.40 | 20.85 | 20.23 | 20.76 | 132,348 | +0.36(+1.76%) |
Nov 09, 2017 | 20.12 | 20.62 | 20.00 | 20.40 | 282,539 | +0.04(+0.20%) |
Nov 08, 2017 | 19.55 | 20.38 | 18.62 | 20.36 | 558,317 | +0.85(+4.36%) |
Nov 07, 2017 | 18.99 | 19.95 | 18.85 | 19.51 | 1,008,722 | +0.54(+2.85%) |
Nov 06, 2017 | 19.06 | 19.60 | 18.14 | 18.97 | 427,430 | -0.40(-2.07%) |
Nov 03, 2017 | 17.50 | 19.40 | 17.50 | 19.37 | 842,709 | +1.96(+11.26%) |
Nov 02, 2017 | 18.05 | 18.20 | 17.33 | 17.41 | 952,072 | -0.90(-4.92%) |