Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.93 | 24.93 | 24.58 | 24.58 | 13,332 | -0.20(-0.81%) |
Jan 30, 2018 | 24.60 | 24.56 | 24.78 | 3,649 | +0.18(+0.73%) | |
Jan 29, 2018 | 24.75 | 24.75 | 24.60 | 24.60 | 3,278 | +0.00(+0.00%) |
Jan 26, 2018 | 24.34 | 24.60 | 24.34 | 24.60 | 2,991 | +0.05(+0.20%) |
Jan 25, 2018 | 24.58 | 24.71 | 24.55 | 24.55 | 10,916 | +0.78(+3.28%) |
Jan 24, 2018 | 23.85 | 23.91 | 23.75 | 23.77 | 4,658 | -0.16(-0.67%) |
Jan 23, 2018 | 23.68 | 23.93 | 23.65 | 23.93 | 1,816 | +0.23(+0.97%) |
Jan 22, 2018 | 23.72 | 23.72 | 23.31 | 23.70 | 1,741 | +0.24(+1.03%) |
Jan 19, 2018 | 23.56 | 23.56 | 23.40 | 23.46 | 3,613 | -0.10(-0.43%) |
Jan 18, 2018 | 23.54 | 23.75 | 23.54 | 23.56 | 9,113 | +0.88(+3.88%) |
Jan 17, 2018 | 22.78 | 22.78 | 22.68 | 22.68 | 385 | -0.30(-1.31%) |
Jan 16, 2018 | 22.95 | 22.98 | 22.79 | 22.98 | 2,531 | -0.02(-0.08%) |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.55(+2.44%) | |
Jan 11, 2018 | 22.40 | 22.48 | 22.39 | 22.45 | 5,173 | +0.25(+1.13%) |
Jan 10, 2018 | 22.20 | 22.22 | 22.20 | 22.20 | 2,690 | +0.36(+1.65%) |
Jan 09, 2018 | 21.84 | 22.03 | 21.84 | 21.84 | 4,140 | +0.39(+1.82%) |
Jan 08, 2018 | 21.75 | 21.75 | 21.45 | 21.45 | 3,504 | +0.04(+0.19%) |
Jan 05, 2018 | 21.51 | 21.54 | 21.24 | 21.41 | 1,437 | +0.05(+0.23%) |
Jan 04, 2018 | 21.30 | 21.38 | 21.28 | 21.36 | 8,048 | +0.12(+0.56%) |
Jan 03, 2018 | 21.35 | 21.35 | 21.24 | 21.24 | 2,114 | -0.25(-1.16%) |
Jan 02, 2018 | 21.55 | 21.55 | 21.49 | 21.49 | 1,912 | +0.61(+2.92%) |
Dec 29, 2017 | 20.88 | 20.88 | 20.88 | 0 | -0.23(-1.08%) | |
Dec 28, 2017 | 21.22 | 21.22 | 21.11 | 21.11 | 303 | -0.38(-1.78%) |
Dec 27, 2017 | 21.59 | 22.15 | 21.49 | 21.49 | 1,338 | +0.59(+2.82%) |
Dec 26, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 281 | +0.21(+1.01%) |
Dec 22, 2017 | 20.84 | 20.84 | 20.61 | 20.69 | 6,762 | -0.04(-0.19%) |
Dec 21, 2017 | 20.79 | 20.79 | 20.70 | 20.73 | 4,155 | -0.04(-0.19%) |
Dec 20, 2017 | 20.79 | 20.79 | 20.77 | 20.77 | 765 | -0.12(-0.58%) |
Dec 19, 2017 | 21.09 | 21.09 | 20.89 | 20.89 | 520 | -0.28(-1.32%) |
Dec 15, 2017 | 21.17 | 21.17 | 21.17 | 94 | -0.12(-0.56%) | |
Dec 14, 2017 | 21.24 | 21.32 | 21.24 | 21.29 | 2,376 | +0.24(+1.14%) |
Dec 13, 2017 | 21.08 | 21.08 | 21.00 | 21.05 | 1,634 | -0.21(-0.99%) |
Dec 12, 2017 | 21.29 | 21.45 | 21.26 | 21.26 | 1,677 | +0.27(+1.29%) |
Dec 11, 2017 | 20.84 | 21.03 | 20.84 | 20.99 | 3,308 | +0.28(+1.35%) |
Dec 08, 2017 | 21.00 | 21.00 | 20.71 | 20.71 | 1,955 | -0.18(-0.86%) |
Dec 07, 2017 | 21.00 | 21.00 | 20.89 | 20.89 | 305 | -0.10(-0.48%) |
Dec 06, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 739 | -0.16(-0.76%) |
Dec 05, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 588 | -0.30(-1.40%) |
Dec 04, 2017 | 21.34 | 21.34 | 21.45 | 0 | +0.11(+0.52%) | |
Dec 01, 2017 | 21.34 | 21.34 | 21.34 | 0 | +0.10(+0.47%) | |
Nov 30, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 1,366 | -0.57(-2.59%) |
Nov 29, 2017 | 21.75 | 22.29 | 21.73 | 21.80 | 1,881 | -0.30(-1.33%) |
Nov 28, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 447 | -0.19(-0.85%) |
Nov 24, 2017 | 22.29 | 22.29 | 22.29 | 48 | +0.24(+1.09%) | |
Nov 22, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 699 | +0.14(+0.64%) |
Nov 21, 2017 | 21.84 | 22.00 | 21.70 | 21.91 | 5,127 | +0.37(+1.71%) |
Nov 20, 2017 | 21.71 | 21.71 | 21.54 | 21.54 | 721 | -0.22(-1.01%) |
Nov 17, 2017 | 21.58 | 21.76 | 21.58 | 21.76 | 1,319 | +0.81(+3.87%) |
Nov 15, 2017 | 20.95 | 20.95 | 20.95 | 126 | -0.44(-2.06%) | |
Nov 14, 2017 | 21.56 | 21.56 | 21.39 | 21.39 | 336 | -0.57(-2.60%) |
Nov 13, 2017 | 21.79 | 21.96 | 21.79 | 21.96 | 524 | +0.21(+0.97%) |
Nov 10, 2017 | 21.59 | 21.75 | 21.45 | 21.75 | 3,171 | -0.15(-0.68%) |
Nov 09, 2017 | 21.74 | 21.90 | 21.74 | 21.90 | 667 | -0.11(-0.51%) |
Nov 08, 2017 | 22.01 | 22.10 | 22.01 | 22.01 | 10,272 | +0.01(+0.05%) |
Nov 07, 2017 | 21.89 | 22.00 | 21.89 | 22.00 | 7,573 | +0.51(+2.37%) |
Nov 06, 2017 | 21.34 | 21.49 | 21.34 | 21.49 | 501 | +0.44(+2.09%) |
Nov 03, 2017 | 20.91 | 21.05 | 20.91 | 21.05 | 755 | +0.11(+0.53%) |