Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.25 | 23.45 | 22.67 | 22.73 | 489,065 | -0.36(-1.55%) |
Jan 30, 2018 | 23.20 | 23.38 | 23.16 | 23.09 | 629,483 | -0.32(-1.36%) |
Jan 29, 2018 | 23.92 | 24.08 | 23.35 | 23.41 | 481,312 | -0.64(-2.65%) |
Jan 26, 2018 | 24.21 | 24.21 | 23.40 | 24.04 | 998,322 | -0.04(-0.16%) |
Jan 25, 2018 | 24.39 | 24.39 | 24.02 | 24.08 | 409,566 | -0.18(-0.74%) |
Jan 24, 2018 | 24.51 | 24.61 | 24.16 | 24.26 | 419,537 | -0.09(-0.35%) |
Jan 23, 2018 | 24.67 | 24.77 | 24.33 | 24.35 | 230,733 | -0.40(-1.60%) |
Jan 22, 2018 | 24.84 | 24.95 | 24.62 | 24.74 | 372,121 | -0.02(-0.06%) |
Jan 19, 2018 | 24.53 | 25.18 | 24.39 | 24.76 | 1,095,706 | +0.33(+1.33%) |
Jan 18, 2018 | 24.72 | 24.73 | 24.28 | 24.43 | 436,607 | -0.08(-0.32%) |
Jan 17, 2018 | 24.53 | 24.65 | 24.30 | 24.51 | 576,105 | +0.16(+0.67%) |
Jan 16, 2018 | 24.60 | 24.66 | 24.24 | 24.35 | 686,860 | -0.23(-0.95%) |
Jan 12, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.15(-0.60%) | |
Jan 11, 2018 | 24.50 | 24.88 | 24.50 | 24.73 | 489,385 | +0.37(+1.53%) |
Jan 10, 2018 | 24.92 | 24.92 | 24.25 | 24.35 | 453,134 | -0.66(-2.64%) |
Jan 09, 2018 | 25.52 | 25.67 | 25.00 | 25.01 | 218,405 | -0.41(-1.62%) |
Jan 08, 2018 | 25.35 | 25.50 | 25.16 | 25.43 | 211,179 | +0.02(+0.09%) |
Jan 05, 2018 | 25.42 | 25.71 | 25.22 | 25.40 | 602,417 | +0.02(+0.06%) |
Jan 04, 2018 | 25.43 | 25.69 | 25.24 | 25.39 | 369,342 | -0.01(-0.03%) |
Jan 03, 2018 | 25.49 | 25.67 | 25.24 | 25.39 | 504,597 | -0.04(-0.15%) |
Jan 02, 2018 | 25.29 | 25.55 | 25.08 | 25.43 | 765,057 | +0.20(+0.80%) |
Dec 29, 2017 | 25.23 | 25.23 | 25.23 | 0 | +0.45(+1.82%) | |
Dec 28, 2017 | 25.01 | 25.16 | 24.71 | 24.78 | 826,899 | -0.24(-0.96%) |
Dec 27, 2017 | 24.39 | 25.18 | 24.28 | 25.02 | 477,228 | +0.67(+2.77%) |
Dec 26, 2017 | 25.05 | 25.14 | 24.29 | 24.35 | 658,536 | -0.46(-1.85%) |
Dec 22, 2017 | 24.20 | 24.84 | 24.07 | 24.80 | 526,357 | +0.61(+2.50%) |
Dec 21, 2017 | 24.01 | 24.68 | 23.70 | 24.20 | 910,123 | +0.50(+2.09%) |
Dec 20, 2017 | 22.09 | 24.08 | 20.82 | 23.70 | 1,089,965 | +0.89(+3.91%) |
Dec 19, 2017 | 22.94 | 23.01 | 22.45 | 22.81 | 497,335 | -0.05(-0.24%) |
Dec 18, 2017 | 22.49 | 22.94 | 22.41 | 22.87 | 602,360 | +0.50(+2.22%) |
Dec 15, 2017 | 21.57 | 22.48 | 21.54 | 22.37 | 924,832 | +0.99(+4.61%) |
Dec 14, 2017 | 21.17 | 21.56 | 21.12 | 21.38 | 461,691 | +0.19(+0.92%) |
Dec 13, 2017 | 21.07 | 21.41 | 20.94 | 21.19 | 317,165 | +0.16(+0.74%) |
Dec 12, 2017 | 21.17 | 21.37 | 21.04 | 21.04 | 205,505 | -0.06(-0.29%) |
Dec 11, 2017 | 20.86 | 21.19 | 20.78 | 21.10 | 420,079 | +0.33(+1.61%) |
Dec 08, 2017 | 21.04 | 21.04 | 20.70 | 20.76 | 170,979 | +0.00(+0.00%) |
Dec 07, 2017 | 20.84 | 21.12 | 20.78 | 281,055 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.88 | 20.88 | 20.39 | 20.79 | 210,584 | -0.06(-0.30%) |
Dec 05, 2017 | 21.50 | 21.54 | 20.83 | 20.85 | 378,922 | -0.62(-2.89%) |
Dec 04, 2017 | 21.58 | 21.86 | 21.37 | 21.47 | 606,704 | +0.05(+0.25%) |
Dec 01, 2017 | 21.21 | 21.52 | 21.03 | 21.42 | 458,034 | +0.23(+1.10%) |
Nov 30, 2017 | 21.39 | 21.50 | 21.17 | 21.18 | 702,924 | -0.10(-0.47%) |
Nov 29, 2017 | 21.13 | 21.39 | 21.04 | 21.28 | 585,334 | +0.19(+0.88%) |
Nov 28, 2017 | 21.36 | 21.36 | 20.66 | 21.10 | 447,106 | +0.54(+2.64%) |
Nov 27, 2017 | 20.75 | 21.02 | 20.50 | 20.55 | 1,613,815 | -0.19(-0.90%) |
Nov 24, 2017 | 20.66 | 20.83 | 20.53 | 20.74 | 309,794 | +0.09(+0.45%) |
Nov 22, 2017 | 20.49 | 20.85 | 20.32 | 20.65 | 523,442 | +0.16(+0.76%) |
Nov 21, 2017 | 20.10 | 20.66 | 19.93 | 20.49 | 481,964 | +0.59(+2.96%) |
Nov 20, 2017 | 19.47 | 19.99 | 19.43 | 19.90 | 422,306 | +0.43(+2.19%) |
Nov 17, 2017 | 19.14 | 19.61 | 19.14 | 19.48 | 405,614 | +0.65(+3.46%) |
Nov 16, 2017 | 18.51 | 18.84 | 18.51 | 18.82 | 528,688 | +0.40(+2.19%) |
Nov 15, 2017 | 18.42 | 18.48 | 18.13 | 18.42 | 328,441 | -0.26(-1.37%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.33 | 18.68 | 595,844 | -0.29(-1.51%) |
Nov 13, 2017 | 19.27 | 19.27 | 18.65 | 18.96 | 354,502 | -0.47(-2.39%) |
Nov 10, 2017 | 19.20 | 19.47 | 19.15 | 19.43 | 664,217 | +0.10(+0.52%) |
Nov 09, 2017 | 19.47 | 19.69 | 19.19 | 19.33 | 356,675 | -0.33(-1.66%) |
Nov 08, 2017 | 19.85 | 19.90 | 19.41 | 19.65 | 563,907 | -0.25(-1.25%) |
Nov 07, 2017 | 19.86 | 19.91 | 19.58 | 19.90 | 448,354 | +0.04(+0.20%) |
Nov 06, 2017 | 19.85 | 19.95 | 19.78 | 19.86 | 224,712 | +0.00(+0.00%) |
Nov 03, 2017 | 19.92 | 20.04 | 19.72 | 19.86 | 413,802 | -0.07(-0.35%) |
Nov 02, 2017 | 19.91 | 20.00 | 19.77 | 19.93 | 540,703 | +0.05(+0.27%) |