Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.25 | 26.38 | 25.78 | 25.90 | 27,123 | -0.58(-2.19%) |
Jan 30, 2018 | 26.69 | 26.84 | 26.22 | 26.48 | 31,539 | -0.24(-0.89%) |
Jan 29, 2018 | 26.57 | 26.87 | 26.53 | 26.72 | 72,016 | +0.20(+0.76%) |
Jan 26, 2018 | 26.42 | 26.64 | 26.37 | 26.52 | 30,177 | +0.14(+0.54%) |
Jan 25, 2018 | 25.97 | 26.45 | 25.89 | 26.38 | 40,277 | +0.51(+1.98%) |
Jan 24, 2018 | 26.51 | 26.60 | 25.60 | 25.87 | 50,554 | -0.56(-2.13%) |
Jan 23, 2018 | 25.78 | 26.43 | 25.78 | 26.43 | 50,278 | +0.66(+2.57%) |
Jan 22, 2018 | 25.18 | 25.77 | 24.88 | 25.76 | 51,541 | +1.31(+5.35%) |
Jan 19, 2018 | 24.16 | 24.51 | 23.99 | 24.46 | 14,763 | +0.46(+1.90%) |
Jan 18, 2018 | 23.95 | 24.09 | 23.81 | 24.00 | 12,860 | +0.10(+0.42%) |
Jan 17, 2018 | 23.55 | 24.02 | 23.55 | 23.90 | 30,065 | +0.86(+3.72%) |
Jan 16, 2018 | 23.83 | 23.91 | 22.97 | 23.04 | 26,460 | -0.62(-2.62%) |
Jan 12, 2018 | 23.66 | 23.66 | 23.66 | 0 | +0.57(+2.47%) | |
Jan 11, 2018 | 22.94 | 23.20 | 22.92 | 23.09 | 8,645 | +0.07(+0.28%) |
Jan 10, 2018 | 22.76 | 23.03 | 22.65 | 23.03 | 13,846 | +0.10(+0.44%) |
Jan 09, 2018 | 22.70 | 22.98 | 22.57 | 22.93 | 10,489 | +0.22(+0.97%) |
Jan 08, 2018 | 23.04 | 23.04 | 22.25 | 22.71 | 19,454 | -0.21(-0.92%) |
Jan 05, 2018 | 22.95 | 23.05 | 22.79 | 22.92 | 14,877 | -0.08(-0.36%) |
Jan 04, 2018 | 22.87 | 23.00 | 22.45 | 23.00 | 19,758 | +0.13(+0.56%) |
Jan 03, 2018 | 22.63 | 22.87 | 22.47 | 22.87 | 20,614 | +0.33(+1.47%) |
Jan 02, 2018 | 22.25 | 22.62 | 22.05 | 22.54 | 17,951 | +0.65(+2.96%) |
Dec 29, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.06(-0.26%) | |
Dec 28, 2017 | 22.11 | 22.11 | 21.81 | 21.95 | 20,055 | +0.06(+0.30%) |
Dec 27, 2017 | 22.09 | 22.12 | 21.88 | 21.89 | 15,512 | +0.01(+0.04%) |
Dec 26, 2017 | 22.10 | 22.10 | 21.87 | 21.88 | 9,629 | -0.05(-0.23%) |
Dec 22, 2017 | 22.22 | 22.22 | 21.82 | 21.93 | 13,028 | -0.14(-0.64%) |
Dec 21, 2017 | 22.04 | 22.13 | 21.85 | 22.07 | 12,675 | +0.19(+0.87%) |
Dec 20, 2017 | 21.90 | 21.92 | 21.80 | 21.88 | 13,140 | +0.01(+0.04%) |
Dec 19, 2017 | 22.21 | 22.21 | 21.87 | 21.87 | 7,810 | -0.19(-0.86%) |
Dec 18, 2017 | 21.97 | 22.10 | 21.91 | 22.06 | 11,142 | +0.14(+0.62%) |
Dec 15, 2017 | 21.82 | 21.92 | 21.73 | 21.92 | 7,009 | +0.08(+0.35%) |
Dec 14, 2017 | 22.31 | 22.35 | 21.72 | 21.85 | 9,491 | -0.42(-1.89%) |
Dec 13, 2017 | 21.89 | 22.35 | 21.89 | 22.27 | 7,581 | +0.42(+1.91%) |
Dec 12, 2017 | 22.50 | 22.50 | 21.83 | 21.85 | 11,412 | -0.51(-2.26%) |
Dec 11, 2017 | 22.80 | 22.80 | 22.32 | 22.36 | 21,315 | -0.13(-0.57%) |
Dec 08, 2017 | 22.23 | 22.49 | 22.23 | 22.49 | 7,072 | +0.45(+2.06%) |
Dec 07, 2017 | 21.60 | 22.06 | 21.60 | 22.03 | 16,301 | +0.37(+1.72%) |
Dec 06, 2017 | 21.95 | 22.01 | 21.38 | 21.66 | 18,460 | -0.44(-1.97%) |
Dec 05, 2017 | 22.24 | 22.46 | 22.09 | 22.10 | 9,773 | -0.15(-0.69%) |
Dec 04, 2017 | 22.67 | 22.72 | 22.22 | 22.25 | 17,177 | -0.33(-1.45%) |
Dec 01, 2017 | 22.60 | 22.46 | 22.58 | 26,712 | -0.02(-0.08%) | |
Nov 30, 2017 | 22.30 | 22.69 | 22.30 | 22.60 | 11,845 | +0.31(+1.38%) |
Nov 29, 2017 | 22.70 | 22.81 | 22.29 | 22.29 | 16,505 | -0.21(-0.93%) |
Nov 28, 2017 | 22.67 | 22.67 | 22.10 | 22.50 | 77,664 | -0.08(-0.36%) |
Nov 27, 2017 | 22.84 | 22.84 | 22.49 | 22.58 | 15,580 | -0.12(-0.53%) |
Nov 24, 2017 | 22.94 | 22.94 | 22.60 | 22.70 | 15,184 | +0.04(+0.17%) |
Nov 22, 2017 | 22.49 | 22.70 | 22.37 | 22.66 | 9,781 | +0.34(+1.50%) |
Nov 21, 2017 | 22.30 | 22.49 | 22.30 | 22.32 | 11,818 | +0.03(+0.12%) |
Nov 20, 2017 | 22.46 | 22.66 | 22.18 | 22.30 | 10,340 | -0.05(-0.24%) |
Nov 17, 2017 | 22.21 | 22.45 | 22.17 | 22.35 | 12,087 | +0.18(+0.82%) |
Nov 16, 2017 | 21.73 | 22.34 | 21.73 | 22.17 | 29,235 | +0.39(+1.80%) |
Nov 15, 2017 | 21.31 | 21.87 | 21.18 | 21.78 | 19,964 | +0.37(+1.72%) |
Nov 14, 2017 | 21.82 | 21.82 | 20.99 | 21.41 | 230,087 | -0.47(-2.15%) |
Nov 13, 2017 | 22.45 | 22.45 | 21.86 | 21.88 | 24,769 | -0.57(-2.55%) |
Nov 10, 2017 | 22.20 | 22.51 | 22.09 | 22.45 | 12,886 | +0.31(+1.39%) |
Nov 09, 2017 | 22.39 | 22.48 | 21.95 | 22.14 | 24,029 | -0.32(-1.41%) |
Nov 08, 2017 | 22.44 | 22.60 | 22.27 | 22.46 | 14,998 | -0.07(-0.32%) |
Nov 07, 2017 | 23.41 | 23.41 | 22.50 | 22.53 | 19,989 | -0.95(-4.06%) |
Nov 06, 2017 | 23.67 | 23.69 | 23.48 | 23.48 | 8,724 | +0.00(+0.00%) |
Nov 03, 2017 | 23.13 | 23.65 | 23.13 | 23.48 | 13,036 | +0.45(+1.97%) |
Nov 02, 2017 | 22.81 | 23.13 | 22.63 | 23.03 | 46,582 | +0.24(+1.07%) |