Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.55 | 23.72 | 23.25 | 23.42 | 53,329 | -0.04(-0.18%) |
Jan 30, 2018 | 23.25 | 23.25 | 23.21 | 23.46 | 37,269 | +0.13(+0.55%) |
Jan 29, 2018 | 24.19 | 24.27 | 23.21 | 23.33 | 55,451 | -0.81(-3.35%) |
Jan 26, 2018 | 23.46 | 24.19 | 23.08 | 24.14 | 68,626 | +0.77(+3.28%) |
Jan 25, 2018 | 23.85 | 23.85 | 23.16 | 23.38 | 35,192 | -0.34(-1.44%) |
Jan 24, 2018 | 23.55 | 23.97 | 23.38 | 23.72 | 44,043 | +0.26(+1.09%) |
Jan 23, 2018 | 24.23 | 24.31 | 23.38 | 23.46 | 75,657 | -0.77(-3.16%) |
Jan 22, 2018 | 24.14 | 24.31 | 23.85 | 24.23 | 196,628 | +0.04(+0.18%) |
Jan 19, 2018 | 22.91 | 24.48 | 22.87 | 24.19 | 189,235 | +1.32(+5.77%) |
Jan 18, 2018 | 22.99 | 23.12 | 22.82 | 22.87 | 37,622 | -0.13(-0.56%) |
Jan 17, 2018 | 22.91 | 23.04 | 22.82 | 22.99 | 69,775 | +0.13(+0.56%) |
Jan 16, 2018 | 22.91 | 22.99 | 22.65 | 22.87 | 73,450 | +0.09(+0.37%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.09(-0.37%) | |
Jan 11, 2018 | 22.99 | 23.04 | 22.82 | 22.87 | 63,612 | -0.09(-0.37%) |
Jan 10, 2018 | 22.74 | 23.08 | 22.27 | 22.95 | 50,506 | +0.13(+0.56%) |
Jan 09, 2018 | 22.95 | 23.14 | 22.72 | 22.82 | 31,140 | +0.00(+0.00%) |
Jan 08, 2018 | 22.87 | 23.16 | 22.48 | 22.82 | 26,831 | -0.17(-0.74%) |
Jan 05, 2018 | 23.38 | 23.46 | 22.65 | 22.99 | 60,028 | -0.30(-1.28%) |
Jan 04, 2018 | 23.12 | 23.59 | 22.99 | 23.29 | 67,726 | +0.34(+1.48%) |
Jan 03, 2018 | 22.74 | 23.04 | 22.40 | 22.95 | 65,352 | +0.30(+1.32%) |
Jan 02, 2018 | 22.78 | 23.16 | 22.65 | 22.65 | 48,109 | -0.17(-0.75%) |
Dec 29, 2017 | 22.82 | 22.82 | 22.82 | 0 | -0.34(-1.47%) | |
Dec 28, 2017 | 23.12 | 23.33 | 22.99 | 23.16 | 32,611 | +0.09(+0.37%) |
Dec 27, 2017 | 23.42 | 23.67 | 22.87 | 23.08 | 60,229 | -0.30(-1.28%) |
Dec 26, 2017 | 23.38 | 23.89 | 23.08 | 23.38 | 44,960 | +0.04(+0.18%) |
Dec 22, 2017 | 23.63 | 23.63 | 23.21 | 23.33 | 60,444 | -0.38(-1.62%) |
Dec 21, 2017 | 23.76 | 23.89 | 23.50 | 23.72 | 66,748 | +0.26(+1.09%) |
Dec 20, 2017 | 23.72 | 23.85 | 23.38 | 23.46 | 47,795 | +0.00(+0.00%) |
Dec 19, 2017 | 24.19 | 24.19 | 23.38 | 23.46 | 89,413 | -0.68(-2.82%) |
Dec 18, 2017 | 24.53 | 24.70 | 24.14 | 24.14 | 57,480 | +0.00(+0.00%) |
Dec 15, 2017 | 23.85 | 24.48 | 23.85 | 24.14 | 175,402 | +0.38(+1.61%) |
Dec 14, 2017 | 24.10 | 24.10 | 23.46 | 23.76 | 103,569 | -0.26(-1.06%) |
Dec 13, 2017 | 24.44 | 24.44 | 24.02 | 24.02 | 64,529 | -0.30(-1.23%) |
Dec 12, 2017 | 24.10 | 24.65 | 24.10 | 24.31 | 59,505 | +0.34(+1.42%) |
Dec 11, 2017 | 24.10 | 24.19 | 23.63 | 23.97 | 55,484 | -0.09(-0.35%) |
Dec 08, 2017 | 24.19 | 24.57 | 23.85 | 24.06 | 70,986 | +0.00(+0.00%) |
Dec 07, 2017 | 23.76 | 24.27 | 23.72 | 52,404 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.85 | 24.36 | 23.72 | 23.76 | 73,636 | -0.26(-1.06%) |
Dec 05, 2017 | 24.14 | 24.27 | 23.67 | 24.02 | 83,952 | +0.00(+0.00%) |
Dec 04, 2017 | 23.50 | 24.40 | 23.50 | 24.02 | 142,037 | +0.85(+3.68%) |
Dec 01, 2017 | 22.87 | 23.29 | 22.44 | 23.16 | 104,850 | +0.21(+0.93%) |
Nov 30, 2017 | 23.16 | 23.67 | 22.70 | 22.95 | 115,046 | +0.00(+0.00%) |
Nov 29, 2017 | 22.99 | 23.36 | 22.76 | 22.95 | 92,573 | -0.04(-0.19%) |
Nov 28, 2017 | 23.08 | 23.25 | 22.40 | 22.99 | 171,242 | -0.04(-0.18%) |
Nov 27, 2017 | 23.38 | 23.38 | 22.74 | 23.04 | 104,070 | -0.30(-1.28%) |
Nov 24, 2017 | 22.65 | 23.42 | 22.65 | 23.33 | 142,355 | +0.72(+3.20%) |
Nov 22, 2017 | 22.74 | 22.95 | 22.10 | 22.61 | 106,461 | +0.00(+0.00%) |
Nov 21, 2017 | 22.06 | 22.65 | 21.97 | 22.61 | 103,008 | +0.77(+3.51%) |
Nov 20, 2017 | 21.55 | 22.01 | 21.21 | 21.84 | 108,492 | +0.43(+1.99%) |
Nov 17, 2017 | 20.99 | 21.72 | 20.82 | 21.42 | 270,060 | +0.21(+1.00%) |
Nov 16, 2017 | 21.08 | 21.46 | 21.03 | 21.21 | 207,063 | +0.34(+1.63%) |
Nov 15, 2017 | 20.65 | 21.12 | 20.44 | 20.86 | 197,997 | +0.04(+0.20%) |
Nov 14, 2017 | 20.65 | 21.21 | 20.44 | 20.82 | 201,888 | +0.09(+0.41%) |
Nov 13, 2017 | 20.27 | 20.86 | 19.97 | 20.74 | 175,639 | +0.38(+1.88%) |
Nov 10, 2017 | 19.84 | 20.57 | 19.84 | 20.35 | 123,390 | +0.47(+2.36%) |
Nov 09, 2017 | 19.33 | 20.10 | 19.10 | 19.89 | 108,145 | +0.43(+2.23%) |
Nov 08, 2017 | 19.24 | 19.67 | 19.18 | 19.45 | 76,355 | +0.08(+0.44%) |
Nov 07, 2017 | 19.83 | 20.04 | 19.15 | 19.37 | 138,909 | -0.51(-2.56%) |
Nov 06, 2017 | 19.87 | 20.04 | 19.49 | 19.87 | 152,748 | +0.04(+0.21%) |
Nov 03, 2017 | 19.37 | 20.00 | 18.98 | 19.83 | 163,921 | +0.51(+2.63%) |
Nov 02, 2017 | 18.56 | 19.41 | 18.56 | 19.32 | 87,013 | +0.85(+4.59%) |