Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.00 | 23.22 | 22.74 | 22.86 | 384,832 | -0.07(-0.31%) |
Jan 30, 2018 | 23.88 | 23.88 | 22.91 | 22.93 | 437,623 | -1.10(-4.58%) |
Jan 29, 2018 | 24.32 | 24.32 | 23.92 | 24.03 | 337,775 | -0.22(-0.91%) |
Jan 26, 2018 | 24.72 | 24.72 | 24.15 | 24.25 | 368,642 | -0.40(-1.62%) |
Jan 25, 2018 | 24.53 | 24.84 | 24.29 | 24.65 | 247,452 | +0.15(+0.61%) |
Jan 24, 2018 | 24.62 | 25.04 | 24.47 | 24.50 | 204,083 | -0.07(-0.28%) |
Jan 23, 2018 | 24.69 | 24.78 | 24.30 | 24.57 | 428,514 | -0.21(-0.85%) |
Jan 22, 2018 | 24.81 | 24.86 | 24.45 | 24.78 | 148,921 | -0.04(-0.16%) |
Jan 19, 2018 | 24.28 | 24.85 | 24.28 | 24.82 | 171,856 | +0.48(+1.97%) |
Jan 18, 2018 | 24.26 | 24.62 | 24.12 | 24.34 | 546,152 | +0.12(+0.50%) |
Jan 17, 2018 | 24.36 | 24.62 | 23.93 | 24.22 | 357,867 | -0.01(-0.04%) |
Jan 16, 2018 | 24.62 | 24.74 | 24.21 | 24.23 | 429,242 | -0.37(-1.50%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.09(+0.37%) | |
Jan 11, 2018 | 24.61 | 24.63 | 24.30 | 24.51 | 198,358 | -0.16(-0.65%) |
Jan 10, 2018 | 24.55 | 24.80 | 24.43 | 24.67 | 274,380 | +0.17(+0.69%) |
Jan 09, 2018 | 24.75 | 24.79 | 24.21 | 24.50 | 318,324 | -0.28(-1.13%) |
Jan 08, 2018 | 24.00 | 24.85 | 23.80 | 24.78 | 319,448 | +0.73(+3.04%) |
Jan 05, 2018 | 23.86 | 24.29 | 23.44 | 24.05 | 230,025 | +0.32(+1.35%) |
Jan 04, 2018 | 23.91 | 24.12 | 23.66 | 23.73 | 233,350 | -0.04(-0.17%) |
Jan 03, 2018 | 23.77 | 24.05 | 23.44 | 23.77 | 426,421 | -0.05(-0.21%) |
Jan 02, 2018 | 23.86 | 24.37 | 23.57 | 23.82 | 350,625 | +0.11(+0.46%) |
Dec 29, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.23 | 23.81 | 23.13 | 23.71 | 133,773 | +0.50(+2.15%) |
Dec 27, 2017 | 23.14 | 23.25 | 23.09 | 23.21 | 84,433 | +0.06(+0.26%) |
Dec 26, 2017 | 23.15 | 23.45 | 23.13 | 23.15 | 68,394 | +0.00(+0.00%) |
Dec 22, 2017 | 23.26 | 23.54 | 23.02 | 23.15 | 233,708 | -0.13(-0.56%) |
Dec 21, 2017 | 23.09 | 23.53 | 22.97 | 23.28 | 325,206 | +0.16(+0.69%) |
Dec 20, 2017 | 23.02 | 23.61 | 22.99 | 23.12 | 479,964 | +0.13(+0.57%) |
Dec 19, 2017 | 23.79 | 23.79 | 22.78 | 22.99 | 453,873 | -0.87(-3.65%) |
Dec 18, 2017 | 23.42 | 24.52 | 23.40 | 23.86 | 605,287 | +0.44(+1.88%) |
Dec 15, 2017 | 23.36 | 23.58 | 23.05 | 23.42 | 4,606,970 | +0.10(+0.43%) |
Dec 14, 2017 | 23.29 | 23.53 | 23.22 | 23.32 | 526,631 | +0.04(+0.17%) |
Dec 13, 2017 | 23.56 | 23.90 | 23.02 | 23.28 | 452,819 | -0.33(-1.40%) |
Dec 12, 2017 | 23.50 | 23.67 | 23.04 | 23.61 | 272,916 | +0.11(+0.47%) |
Dec 11, 2017 | 23.02 | 23.60 | 23.00 | 23.50 | 494,159 | +0.31(+1.34%) |
Dec 08, 2017 | 22.75 | 23.84 | 22.74 | 23.19 | 583,957 | +0.44(+1.93%) |
Dec 07, 2017 | 23.10 | 23.10 | 22.55 | 22.75 | 529,534 | -0.28(-1.22%) |
Dec 06, 2017 | 22.67 | 23.17 | 22.67 | 23.03 | 433,053 | +0.50(+2.22%) |
Dec 05, 2017 | 22.42 | 22.88 | 22.33 | 22.53 | 482,432 | +0.03(+0.13%) |
Dec 04, 2017 | 23.22 | 23.22 | 22.23 | 22.50 | 1,012,923 | +0.47(+2.13%) |
Dec 01, 2017 | 21.61 | 22.41 | 21.40 | 22.03 | 1,379,538 | +0.39(+1.80%) |
Nov 30, 2017 | 21.54 | 21.85 | 21.31 | 21.64 | 488,683 | +0.20(+0.93%) |
Nov 29, 2017 | 21.83 | 21.96 | 21.18 | 21.44 | 511,956 | -0.21(-0.97%) |
Nov 28, 2017 | 21.63 | 21.75 | 21.39 | 21.65 | 423,997 | +0.22(+1.03%) |
Nov 27, 2017 | 22.12 | 22.45 | 21.02 | 21.43 | 741,026 | -0.58(-2.64%) |
Nov 24, 2017 | 21.80 | 22.08 | 21.70 | 22.01 | 106,983 | +0.23(+1.06%) |
Nov 22, 2017 | 21.51 | 21.95 | 21.33 | 21.78 | 540,546 | +0.28(+1.30%) |
Nov 21, 2017 | 21.14 | 21.99 | 21.05 | 21.50 | 778,633 | +0.53(+2.53%) |
Nov 20, 2017 | 20.80 | 21.10 | 20.76 | 20.97 | 594,694 | +0.17(+0.82%) |
Nov 17, 2017 | 20.70 | 20.82 | 20.47 | 20.80 | 439,702 | +0.06(+0.29%) |
Nov 16, 2017 | 20.56 | 21.00 | 20.56 | 20.74 | 421,529 | +0.24(+1.17%) |
Nov 15, 2017 | 20.32 | 20.73 | 20.15 | 20.50 | 293,748 | +0.17(+0.84%) |
Nov 14, 2017 | 20.31 | 20.50 | 20.18 | 20.33 | 493,116 | -0.08(-0.39%) |
Nov 13, 2017 | 20.71 | 20.77 | 20.28 | 20.41 | 377,093 | -0.27(-1.31%) |
Nov 10, 2017 | 20.46 | 20.80 | 19.98 | 20.68 | 390,995 | +0.29(+1.42%) |
Nov 09, 2017 | 20.48 | 20.97 | 20.30 | 20.39 | 344,149 | +0.09(+0.44%) |
Nov 08, 2017 | 20.35 | 20.69 | 20.12 | 20.30 | 2,711,329 | +0.04(+0.20%) |
Nov 07, 2017 | 20.45 | 20.51 | 20.26 | 20.26 | 332,375 | -0.14(-0.69%) |
Nov 06, 2017 | 20.34 | 20.68 | 20.06 | 20.40 | 1,081,822 | +0.08(+0.39%) |
Nov 03, 2017 | 21.14 | 21.20 | 20.00 | 20.32 | 1,077,599 | -0.56(-2.68%) |