Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.27 | 23.49 | 22.76 | 22.98 | 111,272 | -0.25(-1.08%) |
Jan 30, 2018 | 23.61 | 23.61 | 22.96 | 23.23 | 109,156 | -0.65(-2.72%) |
Jan 29, 2018 | 23.90 | 24.26 | 23.84 | 23.88 | 105,601 | -0.12(-0.50%) |
Jan 26, 2018 | 24.01 | 24.17 | 23.67 | 24.00 | 71,146 | -0.01(-0.04%) |
Jan 25, 2018 | 24.05 | 24.15 | 23.95 | 24.01 | 85,392 | +0.02(+0.08%) |
Jan 24, 2018 | 24.25 | 24.25 | 23.95 | 23.99 | 71,942 | -0.18(-0.74%) |
Jan 23, 2018 | 24.07 | 24.25 | 23.85 | 24.17 | 55,948 | +0.07(+0.29%) |
Jan 22, 2018 | 24.23 | 24.28 | 23.91 | 24.10 | 69,889 | -0.26(-1.07%) |
Jan 19, 2018 | 24.26 | 24.49 | 24.09 | 24.36 | 90,065 | +0.07(+0.29%) |
Jan 18, 2018 | 24.62 | 24.62 | 24.10 | 24.29 | 70,247 | -0.42(-1.70%) |
Jan 17, 2018 | 24.20 | 24.78 | 24.05 | 24.71 | 77,017 | +0.67(+2.79%) |
Jan 16, 2018 | 24.85 | 24.97 | 24.02 | 24.04 | 112,520 | -0.82(-3.30%) |
Jan 12, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.10(+0.40%) | |
Jan 11, 2018 | 24.47 | 24.99 | 24.47 | 24.76 | 65,977 | +0.30(+1.23%) |
Jan 10, 2018 | 24.54 | 24.46 | 82,781 | +0.08(+0.33%) | ||
Jan 09, 2018 | 24.52 | 24.67 | 24.12 | 24.38 | 91,563 | -0.14(-0.57%) |
Jan 08, 2018 | 25.17 | 25.18 | 24.34 | 24.52 | 94,038 | -0.71(-2.81%) |
Jan 05, 2018 | 25.50 | 25.50 | 24.97 | 25.23 | 107,085 | -0.14(-0.55%) |
Jan 04, 2018 | 25.18 | 25.54 | 25.11 | 25.37 | 71,119 | +0.29(+1.16%) |
Jan 03, 2018 | 24.41 | 25.24 | 24.17 | 25.08 | 143,677 | +0.68(+2.79%) |
Jan 02, 2018 | 24.86 | 24.86 | 24.27 | 24.40 | 166,256 | -0.45(-1.81%) |
Dec 29, 2017 | 24.85 | 24.85 | 24.85 | 0 | -1.06(-4.09%) | |
Dec 28, 2017 | 25.76 | 26.08 | 25.76 | 25.91 | 54,202 | +0.15(+0.58%) |
Dec 27, 2017 | 26.38 | 26.48 | 25.68 | 25.76 | 114,954 | -0.54(-2.05%) |
Dec 26, 2017 | 26.37 | 26.74 | 26.28 | 26.30 | 62,062 | -0.19(-0.72%) |
Dec 22, 2017 | 26.39 | 26.70 | 26.32 | 26.49 | 87,664 | +0.10(+0.38%) |
Dec 21, 2017 | 26.55 | 26.65 | 26.32 | 26.39 | 89,888 | -0.10(-0.38%) |
Dec 20, 2017 | 26.01 | 26.74 | 26.00 | 26.49 | 97,218 | +0.53(+2.04%) |
Dec 19, 2017 | 25.98 | 26.27 | 25.86 | 25.96 | 56,475 | -0.04(-0.15%) |
Dec 18, 2017 | 26.68 | 26.81 | 25.88 | 26.00 | 87,387 | -0.66(-2.48%) |
Dec 15, 2017 | 26.01 | 26.67 | 25.87 | 26.66 | 292,102 | +0.67(+2.58%) |
Dec 14, 2017 | 26.55 | 26.55 | 25.75 | 25.99 | 113,607 | -0.40(-1.52%) |
Dec 13, 2017 | 26.83 | 26.83 | 26.08 | 26.39 | 155,132 | -0.32(-1.20%) |
Dec 12, 2017 | 26.40 | 26.80 | 26.40 | 26.71 | 116,560 | +0.34(+1.29%) |
Dec 11, 2017 | 26.28 | 26.92 | 26.20 | 26.37 | 135,024 | +0.11(+0.42%) |
Dec 08, 2017 | 27.00 | 27.00 | 26.12 | 26.26 | 162,107 | +0.00(+0.00%) |
Dec 07, 2017 | 27.03 | 27.03 | 26.36 | 186,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.44 | 27.51 | 26.93 | 26.94 | 125,801 | -0.47(-1.71%) |
Dec 05, 2017 | 28.85 | 29.08 | 27.37 | 27.41 | 142,295 | -1.46(-5.06%) |
Dec 04, 2017 | 29.14 | 29.43 | 28.51 | 28.87 | 192,857 | +0.30(+1.05%) |
Dec 01, 2017 | 28.45 | 28.64 | 27.46 | 28.57 | 140,160 | +0.15(+0.53%) |
Nov 30, 2017 | 28.71 | 28.93 | 27.87 | 28.42 | 196,319 | -0.08(-0.28%) |
Nov 29, 2017 | 28.05 | 29.23 | 28.05 | 28.50 | 216,924 | +0.59(+2.11%) |
Nov 28, 2017 | 27.90 | 28.20 | 27.57 | 27.91 | 100,131 | +0.01(+0.04%) |
Nov 27, 2017 | 27.79 | 28.00 | 27.38 | 27.90 | 144,805 | +0.23(+0.83%) |
Nov 24, 2017 | 27.82 | 27.92 | 27.51 | 27.67 | 38,209 | -0.14(-0.50%) |
Nov 22, 2017 | 28.09 | 28.64 | 27.67 | 27.81 | 137,369 | -0.10(-0.36%) |
Nov 21, 2017 | 27.43 | 28.05 | 27.30 | 27.91 | 166,374 | +0.67(+2.46%) |
Nov 20, 2017 | 27.31 | 27.36 | 26.77 | 27.24 | 76,690 | +0.06(+0.22%) |
Nov 17, 2017 | 26.90 | 27.71 | 26.90 | 27.18 | 123,336 | +0.10(+0.37%) |
Nov 16, 2017 | 26.36 | 27.26 | 26.36 | 27.08 | 110,495 | +0.83(+3.16%) |
Nov 15, 2017 | 27.14 | 27.23 | 26.23 | 26.25 | 109,821 | -0.84(-3.10%) |
Nov 14, 2017 | 26.27 | 27.60 | 26.27 | 27.09 | 133,883 | +0.55(+2.07%) |
Nov 13, 2017 | 26.64 | 27.04 | 26.38 | 26.54 | 236,964 | +0.06(+0.23%) |
Nov 10, 2017 | 27.39 | 27.61 | 25.82 | 26.48 | 210,207 | -0.85(-3.11%) |
Nov 09, 2017 | 25.65 | 27.56 | 25.06 | 27.33 | 446,267 | +2.96(+12.15%) |
Nov 08, 2017 | 24.05 | 24.60 | 23.96 | 24.37 | 225,563 | +0.18(+0.74%) |
Nov 07, 2017 | 24.19 | 24.35 | 24.05 | 24.19 | 90,998 | -0.07(-0.29%) |
Nov 06, 2017 | 24.20 | 24.41 | 24.03 | 24.26 | 90,580 | +0.06(+0.25%) |
Nov 03, 2017 | 24.09 | 24.27 | 23.87 | 24.20 | 83,404 | +0.18(+0.75%) |
Nov 02, 2017 | 23.98 | 24.35 | 23.96 | 24.02 | 93,388 | -0.03(-0.12%) |