Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.24 | 24.26 | 23.82 | 24.14 | 218,001 | +0.06(+0.25%) |
Jan 30, 2018 | 24.32 | 24.32 | 24.02 | 24.08 | 168,233 | -0.29(-1.20%) |
Jan 29, 2018 | 24.47 | 24.47 | 24.22 | 24.37 | 226,741 | -0.44(-1.77%) |
Jan 26, 2018 | 24.68 | 24.85 | 24.68 | 24.81 | 208,639 | -0.11(-0.43%) |
Jan 25, 2018 | 24.90 | 24.97 | 24.60 | 24.91 | 347,402 | +0.25(+1.03%) |
Jan 24, 2018 | 24.64 | 24.68 | 24.57 | 24.66 | 162,268 | +0.09(+0.35%) |
Jan 23, 2018 | 24.50 | 24.58 | 24.42 | 24.58 | 194,455 | +0.04(+0.16%) |
Jan 22, 2018 | 24.29 | 24.54 | 24.24 | 24.54 | 250,119 | +0.26(+1.07%) |
Jan 19, 2018 | 24.34 | 24.35 | 24.16 | 24.28 | 157,932 | -0.09(-0.38%) |
Jan 18, 2018 | 24.41 | 24.42 | 24.30 | 24.37 | 291,222 | +0.03(+0.11%) |
Jan 17, 2018 | 24.24 | 24.45 | 24.14 | 24.34 | 265,599 | +0.16(+0.66%) |
Jan 16, 2018 | 24.36 | 24.44 | 24.16 | 24.18 | 498,888 | +0.17(+0.72%) |
Jan 12, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.37 | 23.46 | 637,075 | +0.31(+1.35%) |
Jan 10, 2018 | 23.21 | 23.22 | 23.04 | 23.15 | 192,619 | +0.04(+0.17%) |
Jan 09, 2018 | 23.08 | 23.24 | 22.95 | 23.11 | 285,846 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.30 | 23.06 | 23.30 | 768,148 | +0.00(+0.00%) |
Jan 05, 2018 | 23.13 | 23.30 | 23.05 | 23.30 | 173,433 | +0.29(+1.27%) |
Jan 04, 2018 | 22.91 | 23.02 | 22.88 | 23.01 | 241,428 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.21 | 22.49 | 192,826 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,646 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.24 | 22.28 | 21.70 | 22.26 | 334,646 | +0.00(+0.00%) |
Dec 27, 2017 | 22.33 | 22.37 | 22.25 | 22.26 | 115,557 | -0.02(-0.09%) |
Dec 26, 2017 | 22.14 | 22.32 | 22.14 | 22.28 | 118,605 | +0.13(+0.57%) |
Dec 22, 2017 | 22.12 | 22.17 | 22.06 | 22.15 | 257,541 | -0.11(-0.51%) |
Dec 21, 2017 | 21.99 | 22.27 | 21.95 | 22.26 | 254,187 | +0.25(+1.12%) |
Dec 20, 2017 | 22.07 | 22.10 | 21.94 | 22.02 | 264,592 | +0.04(+0.18%) |
Dec 19, 2017 | 22.10 | 22.11 | 21.95 | 21.98 | 433,470 | -0.02(-0.09%) |
Dec 18, 2017 | 22.02 | 22.20 | 21.41 | 22.00 | 320,428 | +0.23(+1.04%) |
Dec 15, 2017 | 21.89 | 21.89 | 21.57 | 21.77 | 166,136 | -0.13(-0.58%) |
Dec 14, 2017 | 22.06 | 22.16 | 21.88 | 21.90 | 221,176 | -0.07(-0.30%) |
Dec 13, 2017 | 22.04 | 22.08 | 21.56 | 21.96 | 724,823 | -0.07(-0.33%) |
Dec 12, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 581,910 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.02 | 21.88 | 21.96 | 147,646 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.69 | 21.82 | 149,927 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.83 | 21.70 | 21.78 | 235,466 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.87 | 21.72 | 21.75 | 218,359 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.85 | 21.92 | 266,951 | +0.05(+0.24%) |
Dec 04, 2017 | 21.94 | 22.03 | 21.84 | 21.86 | 359,271 | -0.14(-0.64%) |
Dec 01, 2017 | 21.94 | 22.06 | 21.94 | 22.00 | 251,848 | +0.03(+0.15%) |
Nov 30, 2017 | 22.08 | 22.17 | 21.86 | 21.97 | 369,778 | +0.16(+0.73%) |
Nov 29, 2017 | 21.80 | 21.88 | 21.70 | 21.81 | 207,823 | -0.09(-0.40%) |
Nov 28, 2017 | 21.81 | 21.91 | 21.78 | 21.90 | 248,564 | +0.21(+0.98%) |
Nov 27, 2017 | 21.97 | 21.97 | 21.67 | 21.68 | 261,122 | -0.28(-1.27%) |
Nov 24, 2017 | 22.06 | 22.08 | 21.96 | 21.96 | 88,074 | -0.03(-0.12%) |
Nov 22, 2017 | 21.89 | 22.02 | 21.89 | 21.99 | 215,670 | +0.27(+1.26%) |
Nov 21, 2017 | 21.74 | 21.87 | 21.71 | 21.72 | 354,640 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.54 | 175,081 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.69 | 240,944 | +0.09(+0.43%) |
Nov 16, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 184,017 | -0.22(-1.01%) |
Nov 15, 2017 | 21.76 | 21.92 | 21.76 | 21.82 | 129,821 | -0.34(-1.53%) |
Nov 14, 2017 | 22.15 | 22.25 | 22.06 | 22.16 | 228,696 | -0.11(-0.48%) |
Nov 13, 2017 | 22.20 | 22.32 | 22.16 | 22.26 | 1,602,576 | -0.19(-0.83%) |
Nov 10, 2017 | 22.50 | 22.50 | 22.35 | 22.45 | 184,711 | -0.13(-0.56%) |
Nov 09, 2017 | 22.44 | 22.60 | 22.42 | 22.58 | 220,343 | -0.09(-0.38%) |
Nov 08, 2017 | 22.71 | 22.71 | 22.56 | 22.66 | 296,273 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.79 | 22.66 | 22.72 | 303,122 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.57 | 22.28 | 22.56 | 1,451,844 | +0.29(+1.32%) |
Nov 03, 2017 | 22.29 | 22.29 | 22.08 | 22.26 | 325,349 | +0.03(+0.12%) |
Nov 02, 2017 | 22.03 | 22.24 | 22.02 | 22.24 | 318,320 | +0.25(+1.15%) |