Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.25 | 24.49 | 24.16 | 24.20 | 2,415,717 | +0.27(+1.14%) |
Jan 30, 2018 | 23.82 | 24.06 | 23.36 | 23.93 | 1,328,028 | -0.19(-0.77%) |
Jan 29, 2018 | 24.45 | 24.51 | 24.04 | 24.11 | 1,247,768 | -0.39(-1.58%) |
Jan 26, 2018 | 24.59 | 24.66 | 24.19 | 24.50 | 800,731 | -0.02(-0.09%) |
Jan 25, 2018 | 24.99 | 24.99 | 24.20 | 24.52 | 653,097 | -0.34(-1.39%) |
Jan 24, 2018 | 25.05 | 25.25 | 24.63 | 24.87 | 725,442 | +0.00(+0.00%) |
Jan 23, 2018 | 24.91 | 24.96 | 24.49 | 24.87 | 375,171 | -0.03(-0.12%) |
Jan 22, 2018 | 24.71 | 24.89 | 24.61 | 24.89 | 343,259 | +0.16(+0.64%) |
Jan 19, 2018 | 24.43 | 24.78 | 24.36 | 24.74 | 516,507 | +0.35(+1.44%) |
Jan 18, 2018 | 24.86 | 24.93 | 24.35 | 24.38 | 465,487 | -0.52(-2.08%) |
Jan 17, 2018 | 24.38 | 24.97 | 24.31 | 24.90 | 649,333 | +0.75(+3.12%) |
Jan 16, 2018 | 24.66 | 24.70 | 24.05 | 24.15 | 580,513 | -0.34(-1.41%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.64%) | |
Jan 11, 2018 | 24.32 | 24.68 | 23.97 | 24.65 | 1,517,255 | +0.58(+2.42%) |
Jan 10, 2018 | 24.66 | 24.71 | 24.05 | 24.07 | 651,787 | -0.75(-3.04%) |
Jan 09, 2018 | 24.65 | 25.16 | 24.50 | 24.82 | 836,608 | +0.15(+0.61%) |
Jan 08, 2018 | 24.70 | 24.86 | 24.47 | 24.67 | 335,660 | -0.02(-0.09%) |
Jan 05, 2018 | 24.58 | 24.70 | 24.28 | 24.69 | 370,150 | +0.37(+1.50%) |
Jan 04, 2018 | 24.91 | 24.91 | 24.16 | 24.33 | 667,565 | -0.36(-1.45%) |
Jan 03, 2018 | 23.98 | 24.72 | 23.76 | 24.69 | 1,219,107 | +1.31(+5.62%) |
Jan 02, 2018 | 23.10 | 23.41 | 22.88 | 23.37 | 747,708 | +0.49(+2.13%) |
Dec 29, 2017 | 22.88 | 22.88 | 22.88 | 0 | -0.11(-0.50%) | |
Dec 28, 2017 | 22.88 | 23.02 | 22.72 | 23.00 | 407,269 | +0.18(+0.79%) |
Dec 27, 2017 | 22.90 | 23.12 | 22.73 | 22.82 | 252,271 | +0.01(+0.03%) |
Dec 26, 2017 | 22.63 | 22.98 | 22.63 | 22.81 | 245,368 | +0.16(+0.70%) |
Dec 22, 2017 | 23.04 | 23.04 | 22.58 | 22.65 | 587,199 | -0.29(-1.25%) |
Dec 21, 2017 | 22.79 | 23.10 | 22.76 | 22.94 | 333,853 | +0.21(+0.92%) |
Dec 20, 2017 | 22.85 | 22.92 | 22.65 | 22.73 | 397,771 | +0.09(+0.38%) |
Dec 19, 2017 | 23.08 | 23.17 | 22.63 | 22.65 | 365,744 | -0.47(-2.05%) |
Dec 18, 2017 | 22.80 | 23.16 | 22.59 | 23.12 | 1,143,550 | +0.47(+2.09%) |
Dec 15, 2017 | 22.49 | 22.69 | 22.44 | 22.65 | 1,963,005 | +0.23(+1.02%) |
Dec 14, 2017 | 22.54 | 22.60 | 22.28 | 22.42 | 700,893 | -0.07(-0.32%) |
Dec 13, 2017 | 22.47 | 22.76 | 22.42 | 22.49 | 645,486 | +0.11(+0.51%) |
Dec 12, 2017 | 22.46 | 22.65 | 22.31 | 22.37 | 653,191 | -0.15(-0.67%) |
Dec 11, 2017 | 22.95 | 23.01 | 22.46 | 22.53 | 588,614 | -0.33(-1.44%) |
Dec 08, 2017 | 22.98 | 23.04 | 22.76 | 22.86 | 573,623 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.07 | 22.41 | 667,420 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.75 | 23.04 | 22.40 | 22.50 | 861,843 | -0.29(-1.29%) |
Dec 05, 2017 | 23.20 | 23.38 | 22.78 | 22.79 | 827,059 | -0.83(-3.52%) |
Dec 04, 2017 | 24.13 | 24.31 | 23.54 | 23.62 | 810,140 | -0.06(-0.24%) |
Dec 01, 2017 | 23.74 | 23.79 | 23.14 | 23.68 | 700,143 | -0.13(-0.53%) |
Nov 30, 2017 | 24.07 | 24.15 | 23.66 | 23.81 | 761,308 | -0.01(-0.03%) |
Nov 29, 2017 | 23.49 | 23.93 | 23.49 | 23.81 | 666,919 | +0.34(+1.44%) |
Nov 28, 2017 | 23.01 | 23.60 | 23.01 | 23.48 | 724,098 | +0.53(+2.29%) |
Nov 27, 2017 | 23.08 | 23.08 | 22.86 | 22.95 | 522,237 | -0.21(-0.89%) |
Nov 24, 2017 | 23.04 | 23.20 | 22.86 | 23.16 | 332,127 | +0.13(+0.55%) |
Nov 22, 2017 | 23.32 | 23.40 | 22.96 | 23.03 | 679,460 | -0.30(-1.28%) |
Nov 21, 2017 | 22.83 | 23.38 | 22.76 | 23.33 | 913,954 | +0.60(+2.66%) |
Nov 20, 2017 | 22.53 | 22.81 | 22.47 | 22.72 | 482,745 | +0.19(+0.86%) |
Nov 17, 2017 | 22.09 | 22.69 | 22.09 | 22.53 | 513,800 | +0.32(+1.44%) |
Nov 16, 2017 | 22.17 | 22.40 | 22.09 | 22.21 | 499,192 | +0.16(+0.72%) |
Nov 15, 2017 | 22.11 | 22.15 | 21.83 | 22.05 | 794,957 | -0.21(-0.93%) |
Nov 14, 2017 | 21.85 | 22.28 | 21.77 | 22.26 | 891,906 | +0.25(+1.12%) |
Nov 13, 2017 | 21.83 | 22.12 | 21.77 | 22.01 | 782,353 | +0.08(+0.36%) |
Nov 10, 2017 | 21.93 | 22.13 | 21.91 | 21.93 | 349,229 | -0.07(-0.30%) |
Nov 09, 2017 | 21.77 | 22.16 | 21.70 | 22.00 | 656,210 | -0.01(-0.03%) |
Nov 08, 2017 | 21.51 | 22.19 | 21.30 | 22.01 | 879,504 | +0.48(+2.22%) |
Nov 07, 2017 | 21.86 | 21.99 | 21.49 | 21.53 | 829,964 | -0.29(-1.34%) |
Nov 06, 2017 | 21.87 | 22.05 | 21.62 | 21.82 | 771,846 | -0.05(-0.21%) |
Nov 03, 2017 | 21.54 | 22.37 | 21.54 | 21.87 | 1,519,759 | +0.22(+1.04%) |
Nov 02, 2017 | 24.70 | 24.70 | 21.57 | 21.64 | 2,686,764 | -2.96(-12.01%) |