Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |
Jan 02, 2018 | 24.85 | 25.29 | 24.58 | 25.09 | 1,598,521 | +1.29(+5.43%) |
Dec 29, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.22(-0.91%) | |
Dec 28, 2017 | 24.49 | 24.65 | 23.87 | 24.01 | 1,661,535 | -0.25(-1.02%) |
Dec 27, 2017 | 25.48 | 25.75 | 24.21 | 24.26 | 3,708,242 | -0.86(-3.40%) |
Dec 26, 2017 | 24.19 | 25.57 | 24.16 | 25.12 | 3,532,879 | +1.15(+4.81%) |
Dec 22, 2017 | 25.41 | 25.46 | 23.73 | 23.96 | 7,490,582 | -0.32(-1.31%) |
Dec 21, 2017 | 19.82 | 26.10 | 19.76 | 24.28 | 17,007,948 | +4.41(+22.16%) |
Dec 20, 2017 | 20.21 | 20.21 | 19.77 | 19.88 | 875,064 | +0.00(+0.00%) |
Dec 19, 2017 | 19.86 | 20.06 | 19.73 | 19.88 | 1,143,150 | +0.20(+1.01%) |
Dec 18, 2017 | 19.82 | 19.90 | 19.59 | 19.68 | 1,438,603 | +0.27(+1.38%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.39 | 19.41 | 1,298,372 | +0.01(+0.05%) |
Dec 14, 2017 | 19.54 | 19.64 | 19.38 | 19.40 | 672,645 | -0.17(-0.86%) |
Dec 13, 2017 | 20.25 | 20.40 | 19.50 | 19.57 | 890,651 | -0.41(-2.04%) |
Dec 12, 2017 | 19.94 | 20.10 | 19.75 | 19.98 | 1,987,504 | -0.17(-0.84%) |
Dec 11, 2017 | 19.84 | 20.23 | 19.76 | 20.15 | 1,079,088 | +0.31(+1.55%) |
Dec 08, 2017 | 19.64 | 19.93 | 19.55 | 19.84 | 1,556,102 | +0.30(+1.53%) |
Dec 07, 2017 | 19.14 | 19.68 | 19.08 | 19.54 | 1,711,296 | -0.01(-0.05%) |
Dec 06, 2017 | 19.15 | 19.66 | 19.09 | 19.55 | 1,112,023 | +0.45(+2.34%) |
Dec 05, 2017 | 19.05 | 19.26 | 19.01 | 19.10 | 1,289,990 | +0.21(+1.11%) |
Dec 04, 2017 | 18.99 | 19.38 | 18.88 | 18.89 | 1,223,016 | +0.05(+0.26%) |
Dec 01, 2017 | 19.02 | 19.09 | 18.80 | 18.84 | 928,740 | -0.19(-0.99%) |
Nov 30, 2017 | 18.98 | 19.16 | 18.89 | 19.03 | 1,011,586 | -0.13(-0.67%) |
Nov 29, 2017 | 19.23 | 19.40 | 19.09 | 19.16 | 1,213,868 | -0.03(-0.16%) |
Nov 28, 2017 | 19.21 | 19.33 | 19.05 | 19.19 | 1,338,302 | +0.12(+0.63%) |
Nov 27, 2017 | 18.91 | 19.11 | 18.80 | 19.07 | 789,689 | -0.21(-1.08%) |
Nov 24, 2017 | 19.27 | 19.32 | 19.18 | 19.28 | 312,634 | +0.04(+0.21%) |
Nov 22, 2017 | 19.27 | 19.34 | 19.13 | 19.24 | 542,259 | +0.17(+0.89%) |
Nov 21, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 811,926 | +0.27(+1.43%) |
Nov 20, 2017 | 18.65 | 19.00 | 18.60 | 18.80 | 1,057,821 | +0.13(+0.69%) |
Nov 17, 2017 | 18.61 | 18.76 | 18.61 | 18.67 | 932,793 | +0.06(+0.32%) |
Nov 16, 2017 | 18.68 | 18.70 | 18.49 | 18.61 | 917,718 | +0.24(+1.30%) |
Nov 15, 2017 | 18.42 | 18.49 | 18.26 | 18.38 | 481,856 | -0.11(-0.59%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.40 | 18.48 | 944,787 | -0.37(-1.95%) |
Nov 13, 2017 | 18.89 | 18.94 | 18.71 | 18.85 | 840,314 | -0.16(-0.84%) |
Nov 10, 2017 | 19.12 | 19.21 | 18.97 | 19.01 | 723,899 | -0.41(-2.10%) |
Nov 09, 2017 | 19.76 | 19.94 | 19.38 | 19.42 | 826,519 | -0.34(-1.71%) |
Nov 08, 2017 | 19.96 | 19.97 | 19.54 | 19.76 | 2,360,084 | -0.19(-0.95%) |
Nov 07, 2017 | 19.78 | 20.00 | 19.69 | 19.95 | 2,949,607 | +0.02(+0.10%) |
Nov 06, 2017 | 19.69 | 20.01 | 19.63 | 19.93 | 1,639,596 | +0.18(+0.91%) |
Nov 03, 2017 | 19.32 | 19.97 | 19.26 | 19.75 | 3,929,577 | +0.65(+3.38%) |
Nov 02, 2017 | 18.97 | 19.15 | 18.86 | 19.10 | 1,667,467 | +0.12(+0.63%) |