Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.10 | 25.45 | 25.02 | 25.20 | 292,048 | +0.15(+0.60%) |
Jan 30, 2018 | 25.00 | 25.10 | 24.90 | 25.05 | 138,744 | -0.25(-0.99%) |
Jan 29, 2018 | 25.75 | 26.15 | 25.18 | 25.30 | 280,681 | -0.50(-1.94%) |
Jan 26, 2018 | 25.65 | 26.00 | 25.35 | 25.80 | 122,497 | +0.35(+1.38%) |
Jan 25, 2018 | 25.30 | 25.50 | 25.10 | 25.45 | 76,852 | +0.35(+1.39%) |
Jan 24, 2018 | 25.45 | 25.65 | 25.05 | 25.10 | 70,714 | -0.35(-1.38%) |
Jan 23, 2018 | 25.35 | 25.65 | 25.01 | 25.45 | 159,612 | +0.15(+0.59%) |
Jan 22, 2018 | 25.70 | 25.85 | 25.25 | 25.30 | 165,960 | -0.45(-1.75%) |
Jan 19, 2018 | 26.00 | 26.35 | 25.70 | 25.75 | 173,483 | -0.25(-0.96%) |
Jan 18, 2018 | 25.95 | 26.20 | 25.68 | 26.00 | 186,486 | +0.00(+0.00%) |
Jan 17, 2018 | 25.85 | 26.00 | 25.40 | 26.00 | 124,775 | +0.30(+1.17%) |
Jan 16, 2018 | 26.25 | 26.49 | 25.70 | 25.70 | 216,405 | -0.30(-1.15%) |
Jan 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.10(+0.39%) | |
Jan 11, 2018 | 25.10 | 26.02 | 24.90 | 25.90 | 171,149 | +0.75(+2.98%) |
Jan 10, 2018 | 25.60 | 25.60 | 24.95 | 25.15 | 267,001 | -0.60(-2.33%) |
Jan 09, 2018 | 26.15 | 26.25 | 25.70 | 25.75 | 150,436 | -0.20(-0.77%) |
Jan 08, 2018 | 25.60 | 26.30 | 25.05 | 25.95 | 213,314 | +0.35(+1.37%) |
Jan 05, 2018 | 25.80 | 25.90 | 25.30 | 25.60 | 193,105 | -0.15(-0.58%) |
Jan 04, 2018 | 25.15 | 25.95 | 25.10 | 25.75 | 175,068 | +0.75(+3.00%) |
Jan 03, 2018 | 25.20 | 25.32 | 24.82 | 25.00 | 150,823 | -0.25(-0.99%) |
Jan 02, 2018 | 24.85 | 25.50 | 24.85 | 25.25 | 226,979 | +0.15(+0.60%) |
Dec 29, 2017 | 25.10 | 25.10 | 25.10 | 0 | -0.20(-0.79%) | |
Dec 28, 2017 | 24.85 | 25.45 | 24.65 | 25.30 | 232,522 | +0.45(+1.81%) |
Dec 27, 2017 | 24.85 | 25.14 | 24.40 | 24.85 | 107,999 | +0.00(+0.00%) |
Dec 26, 2017 | 24.75 | 25.00 | 24.40 | 24.85 | 111,738 | +0.10(+0.40%) |
Dec 22, 2017 | 25.65 | 25.65 | 24.60 | 24.75 | 187,917 | -1.05(-4.07%) |
Dec 21, 2017 | 25.20 | 25.80 | 24.90 | 25.80 | 321,841 | +0.70(+2.79%) |
Dec 20, 2017 | 24.90 | 25.35 | 24.75 | 25.10 | 163,668 | +0.30(+1.21%) |
Dec 19, 2017 | 25.10 | 25.50 | 24.50 | 24.80 | 283,950 | -0.30(-1.20%) |
Dec 18, 2017 | 24.15 | 25.12 | 24.15 | 25.10 | 262,743 | +1.10(+4.58%) |
Dec 15, 2017 | 23.50 | 24.50 | 23.50 | 24.00 | 574,574 | +0.50(+2.13%) |
Dec 14, 2017 | 23.15 | 23.85 | 23.15 | 23.50 | 249,096 | +0.35(+1.51%) |
Dec 13, 2017 | 23.10 | 23.60 | 22.95 | 23.15 | 175,740 | +0.00(+0.00%) |
Dec 12, 2017 | 23.10 | 23.27 | 22.95 | 23.15 | 161,440 | +0.00(+0.00%) |
Dec 11, 2017 | 22.95 | 23.45 | 22.95 | 23.15 | 209,543 | +0.10(+0.43%) |
Dec 08, 2017 | 23.35 | 23.65 | 23.05 | 23.05 | 113,873 | -0.20(-0.86%) |
Dec 07, 2017 | 23.00 | 23.94 | 22.95 | 23.25 | 140,435 | +0.45(+1.97%) |
Dec 06, 2017 | 22.85 | 23.05 | 22.01 | 22.80 | 227,798 | -0.05(-0.22%) |
Dec 05, 2017 | 23.00 | 23.20 | 22.50 | 22.85 | 264,229 | -0.05(-0.22%) |
Dec 04, 2017 | 24.00 | 24.00 | 22.75 | 22.90 | 300,548 | -0.75(-3.17%) |
Dec 01, 2017 | 23.70 | 24.05 | 23.30 | 23.65 | 246,950 | -0.40(-1.66%) |
Nov 30, 2017 | 24.20 | 24.35 | 23.90 | 24.05 | 272,336 | +0.05(+0.21%) |
Nov 29, 2017 | 24.90 | 25.15 | 24.00 | 24.00 | 306,673 | -0.90(-3.61%) |
Nov 28, 2017 | 24.50 | 25.20 | 24.15 | 24.90 | 418,975 | +0.45(+1.84%) |
Nov 27, 2017 | 23.55 | 24.55 | 23.55 | 24.45 | 552,451 | +0.85(+3.60%) |
Nov 24, 2017 | 23.20 | 23.75 | 23.00 | 23.60 | 73,988 | +0.35(+1.51%) |
Nov 22, 2017 | 23.00 | 23.85 | 22.68 | 23.25 | 270,831 | +0.20(+0.87%) |
Nov 21, 2017 | 23.15 | 23.30 | 22.90 | 23.05 | 184,134 | +0.10(+0.44%) |
Nov 20, 2017 | 22.95 | 23.25 | 22.70 | 22.95 | 398,636 | -0.30(-1.29%) |
Nov 17, 2017 | 22.85 | 23.35 | 22.55 | 23.25 | 471,416 | +0.25(+1.09%) |
Nov 16, 2017 | 22.45 | 23.10 | 22.45 | 23.00 | 250,952 | +0.65(+2.91%) |
Nov 15, 2017 | 22.25 | 22.65 | 22.10 | 22.35 | 259,653 | -0.05(-0.22%) |
Nov 14, 2017 | 21.80 | 22.50 | 21.65 | 22.40 | 214,637 | +0.45(+2.05%) |
Nov 13, 2017 | 22.05 | 22.20 | 21.61 | 21.95 | 244,270 | -0.35(-1.57%) |
Nov 10, 2017 | 22.20 | 22.80 | 22.20 | 22.30 | 265,014 | -0.05(-0.22%) |
Nov 09, 2017 | 22.20 | 22.35 | 21.35 | 22.35 | 369,654 | -0.15(-0.67%) |
Nov 08, 2017 | 22.30 | 23.05 | 22.18 | 22.50 | 463,484 | -0.25(-1.10%) |
Nov 07, 2017 | 23.60 | 23.75 | 22.75 | 22.75 | 269,032 | -1.05(-4.41%) |
Nov 06, 2017 | 23.70 | 24.12 | 23.05 | 23.80 | 525,258 | -0.20(-0.83%) |
Nov 03, 2017 | 23.60 | 27.00 | 22.85 | 24.00 | 1,159,652 | +1.80(+8.11%) |
Nov 02, 2017 | 22.40 | 22.95 | 22.15 | 22.20 | 253,257 | -0.40(-1.77%) |