Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.81 | 26.05 | 25.73 | 26.01 | 355,197 | +0.39(+1.52%) |
Jan 30, 2018 | 25.37 | 25.80 | 25.37 | 25.62 | 467,926 | -0.10(-0.39%) |
Jan 29, 2018 | 26.46 | 26.60 | 25.63 | 25.72 | 367,738 | -0.82(-3.09%) |
Jan 26, 2018 | 25.94 | 26.54 | 25.80 | 26.54 | 290,002 | +0.79(+3.07%) |
Jan 25, 2018 | 25.93 | 26.29 | 25.68 | 25.75 | 207,330 | +0.01(+0.04%) |
Jan 24, 2018 | 25.71 | 26.16 | 25.56 | 25.74 | 499,378 | +0.10(+0.39%) |
Jan 23, 2018 | 24.59 | 25.64 | 24.39 | 25.64 | 447,967 | +1.06(+4.31%) |
Jan 22, 2018 | 24.36 | 24.59 | 23.93 | 24.58 | 312,613 | +0.22(+0.90%) |
Jan 19, 2018 | 23.79 | 24.39 | 23.55 | 24.36 | 392,716 | +0.55(+2.31%) |
Jan 18, 2018 | 23.19 | 24.00 | 23.19 | 23.81 | 536,354 | +0.59(+2.54%) |
Jan 17, 2018 | 23.42 | 23.44 | 23.10 | 23.22 | 208,274 | -0.11(-0.47%) |
Jan 16, 2018 | 24.19 | 24.19 | 23.30 | 23.33 | 380,806 | -0.67(-2.79%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.82(+3.54%) | |
Jan 11, 2018 | 23.11 | 23.24 | 22.99 | 23.18 | 161,241 | +0.18(+0.78%) |
Jan 10, 2018 | 23.09 | 22.67 | 23.00 | 231,155 | -0.11(-0.48%) | |
Jan 09, 2018 | 22.91 | 23.34 | 22.90 | 23.11 | 357,296 | +0.23(+1.01%) |
Jan 08, 2018 | 23.54 | 23.54 | 22.55 | 22.88 | 763,907 | -1.22(-5.06%) |
Jan 05, 2018 | 24.19 | 24.26 | 23.86 | 24.10 | 375,345 | +0.00(+0.00%) |
Jan 04, 2018 | 24.16 | 24.43 | 24.02 | 24.10 | 400,063 | +0.02(+0.08%) |
Jan 03, 2018 | 24.06 | 24.30 | 23.99 | 24.08 | 418,363 | +0.13(+0.54%) |
Jan 02, 2018 | 24.95 | 24.97 | 23.73 | 23.95 | 591,050 | -0.93(-3.74%) |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.20(-0.80%) | |
Dec 28, 2017 | 24.61 | 25.09 | 24.59 | 25.08 | 196,510 | +0.43(+1.74%) |
Dec 27, 2017 | 24.72 | 25.00 | 24.39 | 24.65 | 435,563 | -0.03(-0.12%) |
Dec 26, 2017 | 24.56 | 24.72 | 24.14 | 24.68 | 359,774 | +0.13(+0.53%) |
Dec 22, 2017 | 24.46 | 24.57 | 24.31 | 24.55 | 175,778 | -0.01(-0.04%) |
Dec 21, 2017 | 24.53 | 24.61 | 24.25 | 24.56 | 248,861 | +0.09(+0.37%) |
Dec 20, 2017 | 24.65 | 24.68 | 24.23 | 24.47 | 233,698 | +0.02(+0.08%) |
Dec 19, 2017 | 24.56 | 24.80 | 24.31 | 24.45 | 245,184 | -0.15(-0.61%) |
Dec 18, 2017 | 24.55 | 24.77 | 24.24 | 24.60 | 292,774 | +0.29(+1.19%) |
Dec 15, 2017 | 23.36 | 24.44 | 23.07 | 24.31 | 776,373 | +1.05(+4.51%) |
Dec 14, 2017 | 23.25 | 23.65 | 23.17 | 23.26 | 229,842 | -0.06(-0.26%) |
Dec 13, 2017 | 23.25 | 23.64 | 23.22 | 23.32 | 224,941 | +0.06(+0.26%) |
Dec 12, 2017 | 23.39 | 23.61 | 23.16 | 23.26 | 273,023 | -0.14(-0.60%) |
Dec 11, 2017 | 23.45 | 23.65 | 23.36 | 23.40 | 267,869 | -0.06(-0.26%) |
Dec 08, 2017 | 23.66 | 23.83 | 23.19 | 23.46 | 166,247 | -0.09(-0.38%) |
Dec 07, 2017 | 22.79 | 23.61 | 22.51 | 23.55 | 262,916 | +0.82(+3.61%) |
Dec 06, 2017 | 22.85 | 23.21 | 22.70 | 22.73 | 374,771 | -0.23(-1.00%) |
Dec 05, 2017 | 22.92 | 23.18 | 22.78 | 22.96 | 648,153 | -0.12(-0.52%) |
Dec 04, 2017 | 24.35 | 24.36 | 22.83 | 23.08 | 818,260 | -1.07(-4.43%) |
Dec 01, 2017 | 24.48 | 24.68 | 23.81 | 24.15 | 407,488 | -0.36(-1.47%) |
Nov 30, 2017 | 24.51 | 24.89 | 24.14 | 24.51 | 656,642 | +0.19(+0.78%) |
Nov 29, 2017 | 25.14 | 25.18 | 23.50 | 24.32 | 474,565 | -0.84(-3.34%) |
Nov 28, 2017 | 24.52 | 25.20 | 24.40 | 25.16 | 385,024 | +0.66(+2.69%) |
Nov 27, 2017 | 24.75 | 24.75 | 24.18 | 24.50 | 648,181 | -0.31(-1.25%) |
Nov 24, 2017 | 24.48 | 24.97 | 24.47 | 24.81 | 149,803 | +0.35(+1.43%) |
Nov 22, 2017 | 24.77 | 24.77 | 24.33 | 24.46 | 317,631 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.21 | 24.60 | 24.67 | 294,035 | -0.32(-1.28%) |
Nov 20, 2017 | 24.70 | 25.08 | 24.14 | 24.99 | 421,812 | +0.19(+0.77%) |
Nov 17, 2017 | 24.81 | 25.04 | 24.63 | 24.80 | 388,547 | -0.09(-0.36%) |
Nov 16, 2017 | 25.07 | 25.45 | 24.77 | 24.89 | 431,087 | -0.15(-0.60%) |
Nov 15, 2017 | 25.26 | 25.37 | 24.84 | 25.04 | 316,138 | -0.27(-1.07%) |
Nov 14, 2017 | 25.24 | 25.37 | 24.91 | 25.31 | 316,562 | -0.06(-0.24%) |
Nov 13, 2017 | 25.26 | 25.48 | 25.03 | 25.37 | 380,613 | +0.05(+0.20%) |
Nov 10, 2017 | 25.81 | 26.18 | 25.31 | 25.32 | 214,419 | -0.50(-1.94%) |
Nov 09, 2017 | 26.50 | 27.81 | 25.01 | 25.82 | 1,104,252 | +0.35(+1.37%) |
Nov 08, 2017 | 25.56 | 25.61 | 25.13 | 25.47 | 383,075 | -0.07(-0.27%) |
Nov 07, 2017 | 25.41 | 25.61 | 25.07 | 25.54 | 229,007 | +0.00(+0.00%) |
Nov 06, 2017 | 25.31 | 25.60 | 25.13 | 25.54 | 177,986 | +0.32(+1.27%) |
Nov 03, 2017 | 25.21 | 25.34 | 24.69 | 25.22 | 398,771 | +0.10(+0.40%) |
Nov 02, 2017 | 24.88 | 25.38 | 24.69 | 25.12 | 151,753 | +0.23(+0.92%) |