Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.64 | 23.78 | 23.56 | 23.69 | 7,401 | +0.04(+0.19%) |
Jan 30, 2018 | 23.29 | 23.87 | 23.29 | 23.64 | 12,913 | +0.13(+0.57%) |
Jan 29, 2018 | 23.82 | 23.82 | 23.25 | 23.51 | 12,913 | -0.40(-1.67%) |
Jan 26, 2018 | 23.78 | 24.22 | 23.56 | 23.91 | 3,725 | +0.35(+1.50%) |
Jan 25, 2018 | 23.95 | 23.95 | 23.56 | 23.56 | 4,359 | -0.18(-0.75%) |
Jan 24, 2018 | 24.66 | 24.88 | 23.73 | 23.73 | 6,227 | -0.93(-3.77%) |
Jan 23, 2018 | 24.09 | 24.66 | 24.09 | 24.66 | 4,219 | +0.09(+0.36%) |
Jan 22, 2018 | 24.22 | 24.62 | 24.00 | 24.57 | 6,985 | -0.18(-0.72%) |
Jan 19, 2018 | 23.60 | 24.84 | 23.60 | 24.75 | 5,679 | +1.11(+4.68%) |
Jan 18, 2018 | 24.04 | 24.04 | 23.61 | 23.64 | 7,251 | -0.58(-2.38%) |
Jan 17, 2018 | 24.18 | 24.71 | 24.09 | 24.22 | 5,486 | +0.13(+0.55%) |
Jan 16, 2018 | 24.35 | 24.53 | 23.87 | 24.09 | 6,295 | -0.53(-2.16%) |
Jan 12, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.80(+3.35%) | |
Jan 11, 2018 | 23.60 | 23.82 | 23.60 | 23.82 | 2,547 | +0.13(+0.56%) |
Jan 10, 2018 | 24.44 | 24.44 | 23.47 | 23.69 | 3,954 | -0.31(-1.29%) |
Jan 09, 2018 | 23.82 | 25.37 | 23.82 | 24.00 | 14,986 | +0.04(+0.18%) |
Jan 08, 2018 | 23.56 | 23.95 | 23.56 | 23.95 | 4,545 | +0.35(+1.50%) |
Jan 05, 2018 | 23.78 | 23.91 | 23.38 | 23.60 | 6,738 | +0.04(+0.19%) |
Jan 04, 2018 | 24.04 | 24.04 | 23.47 | 23.56 | 11,199 | -0.44(-1.85%) |
Jan 03, 2018 | 23.29 | 24.00 | 23.29 | 24.00 | 16,251 | +0.62(+2.65%) |
Jan 02, 2018 | 23.25 | 23.42 | 23.02 | 23.38 | 12,533 | +0.22(+0.96%) |
Dec 29, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.31(-1.32%) | |
Dec 28, 2017 | 23.44 | 23.66 | 23.38 | 23.47 | 6,151 | -0.40(-1.67%) |
Dec 27, 2017 | 23.78 | 24.04 | 23.51 | 23.87 | 3,647 | +0.22(+0.94%) |
Dec 26, 2017 | 23.82 | 24.13 | 23.29 | 23.64 | 42,251 | -0.09(-0.37%) |
Dec 22, 2017 | 24.53 | 24.75 | 23.64 | 23.73 | 37,596 | -0.58(-2.37%) |
Dec 21, 2017 | 24.53 | 24.66 | 23.87 | 24.31 | 11,530 | +0.09(+0.37%) |
Dec 20, 2017 | 24.20 | 24.66 | 23.95 | 24.22 | 12,852 | -0.18(-0.73%) |
Dec 19, 2017 | 24.40 | 24.57 | 24.29 | 24.40 | 5,170 | -0.66(-2.65%) |
Dec 18, 2017 | 24.84 | 25.46 | 24.71 | 25.06 | 9,026 | +0.31(+1.25%) |
Dec 15, 2017 | 23.87 | 25.06 | 23.87 | 24.75 | 36,780 | +0.89(+3.71%) |
Dec 14, 2017 | 24.57 | 24.57 | 23.87 | 23.87 | 6,024 | -0.80(-3.23%) |
Dec 13, 2017 | 23.91 | 24.71 | 23.69 | 24.66 | 6,843 | +1.20(+5.09%) |
Dec 12, 2017 | 23.42 | 24.24 | 23.42 | 23.47 | 7,413 | +0.13(+0.57%) |
Dec 11, 2017 | 23.40 | 23.42 | 23.20 | 23.33 | 4,128 | +0.00(+0.00%) |
Dec 08, 2017 | 23.95 | 23.95 | 23.02 | 23.33 | 6,090 | -1.11(-4.53%) |
Dec 07, 2017 | 24.44 | 25.19 | 24.13 | 24.44 | 3,510 | -0.27(-1.08%) |
Dec 06, 2017 | 24.57 | 24.75 | 24.57 | 24.71 | 3,333 | +0.04(+0.18%) |
Dec 05, 2017 | 24.93 | 25.02 | 24.31 | 24.66 | 10,875 | -0.35(-1.42%) |
Dec 04, 2017 | 25.46 | 25.59 | 25.02 | 25.02 | 22,594 | +0.00(+0.00%) |
Dec 01, 2017 | 25.55 | 25.55 | 24.53 | 25.02 | 9,459 | -0.49(-1.91%) |
Nov 30, 2017 | 25.24 | 25.99 | 25.02 | 25.50 | 16,891 | +0.00(+0.00%) |
Nov 29, 2017 | 25.06 | 25.95 | 25.03 | 25.50 | 17,738 | +0.27(+1.05%) |
Nov 28, 2017 | 25.06 | 25.28 | 24.84 | 25.24 | 6,430 | +0.09(+0.35%) |
Nov 27, 2017 | 24.40 | 25.15 | 24.31 | 25.15 | 4,450 | +0.62(+2.53%) |
Nov 24, 2017 | 24.66 | 24.66 | 24.09 | 24.53 | 2,721 | +0.00(+0.00%) |
Nov 22, 2017 | 24.80 | 24.80 | 24.35 | 24.53 | 5,615 | -0.18(-0.72%) |
Nov 21, 2017 | 24.40 | 24.71 | 24.30 | 24.71 | 6,892 | +0.49(+2.01%) |
Nov 20, 2017 | 23.82 | 24.26 | 23.82 | 24.22 | 6,437 | +0.49(+2.05%) |
Nov 17, 2017 | 23.51 | 24.22 | 23.47 | 23.73 | 7,053 | +0.04(+0.19%) |
Nov 16, 2017 | 23.29 | 24.13 | 23.07 | 23.69 | 5,249 | +0.58(+2.49%) |
Nov 15, 2017 | 23.38 | 23.78 | 23.05 | 23.11 | 12,366 | -0.31(-1.32%) |
Nov 14, 2017 | 23.38 | 23.82 | 23.25 | 23.42 | 12,366 | +0.32(+1.38%) |
Nov 13, 2017 | 23.02 | 23.72 | 22.71 | 23.10 | 20,538 | +0.04(+0.19%) |
Nov 10, 2017 | 22.84 | 23.43 | 22.53 | 23.06 | 16,429 | +0.09(+0.38%) |
Nov 09, 2017 | 22.71 | 24.96 | 22.53 | 22.97 | 37,761 | +0.53(+2.36%) |
Nov 08, 2017 | 23.81 | 24.16 | 22.13 | 22.44 | 31,685 | -1.19(-5.04%) |
Nov 07, 2017 | 25.49 | 25.78 | 23.63 | 23.63 | 17,037 | -2.73(-10.37%) |
Nov 06, 2017 | 26.19 | 26.59 | 26.10 | 26.37 | 12,987 | +0.26(+1.01%) |
Nov 03, 2017 | 25.93 | 26.46 | 25.93 | 26.10 | 6,035 | -0.35(-1.33%) |
Nov 02, 2017 | 25.84 | 26.98 | 25.84 | 26.46 | 11,267 | +1.01(+3.99%) |