Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.25 | 24.26 | 23.83 | 24.14 | 217,929 | +0.06(+0.25%) |
Jan 30, 2018 | 24.33 | 24.33 | 24.02 | 24.08 | 168,178 | -0.29(-1.20%) |
Jan 29, 2018 | 24.48 | 24.48 | 24.23 | 24.38 | 226,666 | -0.44(-1.77%) |
Jan 26, 2018 | 24.69 | 24.86 | 24.68 | 24.82 | 208,571 | -0.11(-0.43%) |
Jan 25, 2018 | 24.91 | 24.98 | 24.61 | 24.92 | 347,288 | +0.25(+1.03%) |
Jan 24, 2018 | 24.64 | 24.69 | 24.58 | 24.67 | 162,214 | +0.09(+0.35%) |
Jan 23, 2018 | 24.51 | 24.59 | 24.42 | 24.58 | 194,391 | +0.04(+0.16%) |
Jan 22, 2018 | 24.30 | 24.54 | 24.25 | 24.54 | 250,037 | +0.26(+1.07%) |
Jan 19, 2018 | 24.34 | 24.36 | 24.16 | 24.28 | 157,880 | -0.09(-0.38%) |
Jan 18, 2018 | 24.42 | 24.43 | 24.30 | 24.38 | 291,126 | +0.03(+0.11%) |
Jan 17, 2018 | 24.24 | 24.46 | 24.14 | 24.35 | 265,511 | +0.16(+0.66%) |
Jan 16, 2018 | 24.36 | 24.44 | 24.16 | 24.19 | 498,723 | +0.17(+0.72%) |
Jan 12, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.38 | 23.47 | 636,866 | +0.31(+1.35%) |
Jan 10, 2018 | 23.22 | 23.22 | 23.04 | 23.16 | 192,556 | +0.04(+0.17%) |
Jan 09, 2018 | 23.09 | 23.24 | 22.96 | 23.12 | 285,752 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.31 | 23.06 | 23.31 | 767,896 | +0.00(+0.00%) |
Jan 05, 2018 | 23.14 | 23.31 | 23.06 | 23.31 | 173,376 | +0.29(+1.27%) |
Jan 04, 2018 | 22.92 | 23.02 | 22.89 | 23.02 | 241,349 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.22 | 22.50 | 192,763 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,562 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.25 | 22.28 | 21.71 | 22.26 | 334,536 | +0.00(+0.00%) |
Dec 27, 2017 | 22.34 | 22.38 | 22.26 | 22.26 | 115,519 | -0.02(-0.09%) |
Dec 26, 2017 | 22.15 | 22.33 | 22.15 | 22.28 | 118,566 | +0.13(+0.57%) |
Dec 22, 2017 | 22.13 | 22.18 | 22.06 | 22.16 | 257,457 | -0.11(-0.51%) |
Dec 21, 2017 | 22.00 | 22.28 | 21.96 | 22.27 | 254,104 | +0.25(+1.12%) |
Dec 20, 2017 | 22.08 | 22.10 | 21.95 | 22.02 | 264,505 | +0.04(+0.18%) |
Dec 19, 2017 | 22.11 | 22.12 | 21.96 | 21.98 | 433,328 | -0.02(-0.09%) |
Dec 18, 2017 | 22.03 | 22.21 | 21.42 | 22.00 | 320,323 | +0.23(+1.04%) |
Dec 15, 2017 | 21.90 | 21.90 | 21.58 | 21.78 | 166,082 | -0.13(-0.58%) |
Dec 14, 2017 | 22.07 | 22.16 | 21.89 | 21.90 | 221,104 | -0.07(-0.30%) |
Dec 13, 2017 | 22.05 | 22.08 | 21.56 | 21.97 | 724,585 | -0.07(-0.33%) |
Dec 12, 2017 | 22.28 | 22.32 | 22.02 | 22.04 | 581,718 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.03 | 21.88 | 21.96 | 147,598 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.70 | 21.83 | 149,878 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 235,389 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.88 | 21.72 | 21.76 | 218,288 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.86 | 21.92 | 266,863 | +0.05(+0.24%) |
Dec 04, 2017 | 21.95 | 22.04 | 21.84 | 21.87 | 359,153 | -0.14(-0.64%) |
Dec 01, 2017 | 21.95 | 22.06 | 21.95 | 22.01 | 251,765 | +0.03(+0.15%) |
Nov 30, 2017 | 22.09 | 22.18 | 21.87 | 21.98 | 369,656 | +0.16(+0.73%) |
Nov 29, 2017 | 21.81 | 21.89 | 21.70 | 21.82 | 207,755 | -0.09(-0.40%) |
Nov 28, 2017 | 21.82 | 21.92 | 21.79 | 21.90 | 248,482 | +0.21(+0.98%) |
Nov 27, 2017 | 21.98 | 21.98 | 21.68 | 21.69 | 261,036 | -0.28(-1.27%) |
Nov 24, 2017 | 22.07 | 22.09 | 21.97 | 21.97 | 88,045 | -0.03(-0.12%) |
Nov 22, 2017 | 21.90 | 22.02 | 21.90 | 22.00 | 215,599 | +0.27(+1.26%) |
Nov 21, 2017 | 21.75 | 21.88 | 21.72 | 21.72 | 354,523 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.55 | 175,023 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.70 | 240,864 | +0.09(+0.43%) |
Nov 16, 2017 | 21.65 | 21.66 | 21.54 | 21.60 | 183,957 | -0.22(-1.01%) |
Nov 15, 2017 | 21.77 | 21.93 | 21.77 | 21.82 | 129,778 | -0.34(-1.53%) |
Nov 14, 2017 | 22.16 | 22.25 | 22.06 | 22.16 | 228,621 | -0.11(-0.48%) |
Nov 13, 2017 | 22.21 | 22.33 | 22.17 | 22.27 | 1,602,049 | -0.19(-0.83%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.36 | 22.46 | 184,650 | -0.13(-0.56%) |
Nov 09, 2017 | 22.45 | 22.60 | 22.42 | 22.58 | 220,271 | -0.09(-0.38%) |
Nov 08, 2017 | 22.72 | 22.72 | 22.57 | 22.67 | 296,176 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.80 | 22.66 | 22.72 | 303,023 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.58 | 22.28 | 22.56 | 1,451,366 | +0.29(+1.32%) |
Nov 03, 2017 | 22.30 | 22.30 | 22.08 | 22.27 | 325,242 | +0.03(+0.12%) |
Nov 02, 2017 | 22.04 | 22.24 | 22.03 | 22.24 | 318,215 | +0.25(+1.15%) |