Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.48 | 24.88 | 23.98 | 24.28 | 815,455 | -0.14(-0.58%) |
Jan 30, 2018 | 24.37 | 24.71 | 24.24 | 24.42 | 459,272 | -0.07(-0.29%) |
Jan 29, 2018 | 24.72 | 24.85 | 24.41 | 24.49 | 426,975 | -0.31(-1.24%) |
Jan 26, 2018 | 24.74 | 24.80 | 24.58 | 24.80 | 182,211 | +0.12(+0.49%) |
Jan 25, 2018 | 24.59 | 24.94 | 24.50 | 24.68 | 350,795 | +0.09(+0.35%) |
Jan 24, 2018 | 24.33 | 24.81 | 24.12 | 24.59 | 507,200 | +0.15(+0.61%) |
Jan 23, 2018 | 24.65 | 24.70 | 24.24 | 24.44 | 409,876 | -0.23(-0.93%) |
Jan 22, 2018 | 24.37 | 24.67 | 24.14 | 24.67 | 380,867 | +0.33(+1.35%) |
Jan 19, 2018 | 24.60 | 24.76 | 24.13 | 24.34 | 446,555 | -0.28(-1.13%) |
Jan 18, 2018 | 24.73 | 24.82 | 24.38 | 24.62 | 478,008 | +0.08(+0.32%) |
Jan 17, 2018 | 24.33 | 24.61 | 24.23 | 24.54 | 419,272 | +0.30(+1.24%) |
Jan 16, 2018 | 24.19 | 24.63 | 24.06 | 24.24 | 383,572 | +0.19(+0.80%) |
Jan 12, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.09(+0.36%) | |
Jan 11, 2018 | 23.73 | 23.97 | 23.63 | 23.96 | 367,374 | +0.36(+1.54%) |
Jan 10, 2018 | 23.47 | 23.67 | 23.18 | 23.60 | 476,733 | +0.16(+0.67%) |
Jan 09, 2018 | 23.47 | 23.59 | 23.31 | 23.44 | 392,567 | -0.01(-0.03%) |
Jan 08, 2018 | 23.75 | 23.84 | 23.25 | 23.45 | 419,572 | -0.31(-1.32%) |
Jan 05, 2018 | 23.39 | 23.81 | 23.29 | 23.76 | 425,230 | +0.51(+2.21%) |
Jan 04, 2018 | 23.16 | 23.35 | 23.03 | 23.25 | 461,720 | +0.14(+0.62%) |
Jan 03, 2018 | 23.04 | 23.34 | 22.99 | 23.11 | 493,200 | +0.03(+0.12%) |
Jan 02, 2018 | 22.51 | 23.09 | 22.51 | 23.08 | 900,596 | +0.78(+3.52%) |
Dec 29, 2017 | 22.29 | 22.29 | 22.29 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 22.20 | 22.39 | 22.10 | 22.27 | 853,311 | +0.20(+0.90%) |
Dec 27, 2017 | 22.09 | 22.29 | 22.04 | 22.07 | 678,153 | -0.08(-0.35%) |
Dec 26, 2017 | 22.18 | 22.31 | 22.09 | 22.15 | 826,945 | -0.01(-0.03%) |
Dec 22, 2017 | 22.15 | 22.31 | 22.07 | 22.16 | 260,326 | +0.08(+0.36%) |
Dec 21, 2017 | 22.78 | 22.81 | 22.05 | 22.08 | 870,274 | -0.64(-2.82%) |
Dec 20, 2017 | 22.96 | 22.96 | 22.69 | 22.72 | 588,436 | -0.14(-0.59%) |
Dec 19, 2017 | 22.82 | 23.02 | 22.59 | 22.86 | 1,410,012 | +0.06(+0.28%) |
Dec 18, 2017 | 22.47 | 22.87 | 22.20 | 22.79 | 2,887,030 | +2.12(+10.28%) |
Dec 15, 2017 | 20.13 | 20.98 | 20.13 | 20.67 | 1,148,600 | +0.65(+3.24%) |
Dec 14, 2017 | 20.12 | 20.25 | 19.93 | 20.02 | 769,620 | -0.04(-0.18%) |
Dec 13, 2017 | 19.88 | 20.34 | 19.88 | 20.06 | 842,358 | +0.26(+1.30%) |
Dec 12, 2017 | 19.80 | 19.99 | 19.64 | 19.80 | 560,624 | -0.05(-0.25%) |
Dec 11, 2017 | 19.28 | 20.08 | 19.28 | 19.85 | 930,347 | +0.58(+3.04%) |
Dec 08, 2017 | 19.21 | 19.59 | 19.21 | 19.26 | 1,172,114 | +0.18(+0.93%) |
Dec 07, 2017 | 19.02 | 19.17 | 18.92 | 19.09 | 553,781 | -0.14(-0.74%) |
Dec 06, 2017 | 18.94 | 19.26 | 18.83 | 19.23 | 864,121 | +0.23(+1.20%) |
Dec 05, 2017 | 19.14 | 19.42 | 18.87 | 19.00 | 951,204 | -0.33(-1.70%) |
Dec 04, 2017 | 19.74 | 19.82 | 19.31 | 19.33 | 1,045,409 | -0.24(-1.24%) |
Dec 01, 2017 | 19.49 | 19.67 | 19.42 | 19.57 | 768,846 | -0.01(-0.07%) |
Nov 30, 2017 | 19.79 | 19.90 | 19.44 | 19.59 | 776,503 | -0.40(-2.00%) |
Nov 29, 2017 | 20.39 | 20.39 | 19.88 | 19.98 | 607,900 | -0.48(-2.37%) |
Nov 28, 2017 | 20.55 | 20.65 | 20.30 | 20.47 | 742,680 | -0.01(-0.07%) |
Nov 27, 2017 | 20.34 | 20.65 | 20.23 | 20.48 | 490,320 | +0.04(+0.21%) |
Nov 24, 2017 | 20.49 | 20.49 | 20.11 | 20.44 | 512,212 | -0.10(-0.49%) |
Nov 22, 2017 | 20.83 | 20.93 | 20.35 | 20.54 | 590,074 | -0.32(-1.54%) |
Nov 21, 2017 | 20.57 | 21.27 | 20.45 | 20.86 | 1,394,984 | +0.42(+2.06%) |
Nov 20, 2017 | 20.75 | 20.75 | 20.10 | 20.44 | 2,336,743 | -1.47(-6.70%) |
Nov 17, 2017 | 21.68 | 21.98 | 21.64 | 21.91 | 370,893 | +0.27(+1.25%) |
Nov 16, 2017 | 21.37 | 21.78 | 21.30 | 21.64 | 482,430 | +0.35(+1.64%) |
Nov 15, 2017 | 21.21 | 21.32 | 20.98 | 21.29 | 472,764 | -0.05(-0.23%) |
Nov 14, 2017 | 21.45 | 21.65 | 21.28 | 21.34 | 426,269 | -0.12(-0.56%) |
Nov 13, 2017 | 21.56 | 21.62 | 21.40 | 21.46 | 457,339 | -0.21(-0.95%) |
Nov 10, 2017 | 21.95 | 22.02 | 21.55 | 21.67 | 662,621 | -0.33(-1.49%) |
Nov 09, 2017 | 22.12 | 22.16 | 21.90 | 22.00 | 587,399 | -0.16(-0.71%) |
Nov 08, 2017 | 21.95 | 22.15 | 21.90 | 22.15 | 368,584 | +0.22(+1.01%) |
Nov 07, 2017 | 22.10 | 22.17 | 21.86 | 21.93 | 437,907 | -0.19(-0.84%) |
Nov 06, 2017 | 22.16 | 22.31 | 22.04 | 22.12 | 378,659 | -0.04(-0.16%) |
Nov 03, 2017 | 22.25 | 22.42 | 21.97 | 22.15 | 385,727 | -0.08(-0.35%) |
Nov 02, 2017 | 22.14 | 22.34 | 22.04 | 22.23 | 487,392 | +0.16(+0.71%) |