Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.49 | 24.69 | 24.21 | 24.48 | 284,342 | +0.01(+0.04%) |
Jan 30, 2018 | 24.39 | 24.43 | 24.38 | 24.47 | 250,156 | -0.22(-0.89%) |
Jan 29, 2018 | 24.66 | 24.78 | 24.24 | 24.69 | 266,607 | -0.16(-0.64%) |
Jan 26, 2018 | 25.13 | 25.45 | 24.14 | 24.85 | 479,383 | -0.18(-0.72%) |
Jan 25, 2018 | 23.87 | 25.08 | 23.35 | 25.03 | 1,429,945 | +2.27(+9.97%) |
Jan 24, 2018 | 23.14 | 23.30 | 22.73 | 22.76 | 343,867 | -0.25(-1.09%) |
Jan 23, 2018 | 23.09 | 23.12 | 22.90 | 23.01 | 181,216 | -0.12(-0.52%) |
Jan 22, 2018 | 22.98 | 23.16 | 22.79 | 23.13 | 164,360 | +0.02(+0.09%) |
Jan 19, 2018 | 22.95 | 23.22 | 22.80 | 23.11 | 193,593 | +0.21(+0.92%) |
Jan 18, 2018 | 22.98 | 23.06 | 22.70 | 22.90 | 205,404 | -0.04(-0.17%) |
Jan 17, 2018 | 23.05 | 23.09 | 22.60 | 22.94 | 213,403 | +0.09(+0.39%) |
Jan 16, 2018 | 23.51 | 23.54 | 22.73 | 22.85 | 781,640 | -0.56(-2.39%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 22.38 | 23.19 | 22.26 | 23.15 | 282,984 | +0.86(+3.86%) |
Jan 10, 2018 | 22.86 | 22.86 | 22.22 | 22.29 | 406,700 | -0.71(-3.09%) |
Jan 09, 2018 | 22.82 | 23.05 | 22.70 | 23.00 | 490,331 | +0.30(+1.32%) |
Jan 08, 2018 | 22.39 | 22.82 | 22.04 | 22.70 | 311,881 | +0.29(+1.29%) |
Jan 05, 2018 | 22.57 | 22.62 | 22.19 | 22.41 | 217,787 | -0.11(-0.49%) |
Jan 04, 2018 | 22.56 | 22.70 | 22.26 | 22.52 | 322,509 | +0.29(+1.30%) |
Jan 03, 2018 | 21.91 | 22.39 | 21.91 | 22.23 | 519,124 | +0.47(+2.16%) |
Jan 02, 2018 | 21.41 | 21.51 | 21.26 | 21.76 | 486,641 | +0.33(+1.54%) |
Dec 29, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.23(+1.08%) | |
Dec 28, 2017 | 21.37 | 21.40 | 20.93 | 21.20 | 436,351 | -0.09(-0.42%) |
Dec 27, 2017 | 20.81 | 21.63 | 20.76 | 21.29 | 436,191 | +0.49(+2.36%) |
Dec 26, 2017 | 21.03 | 21.23 | 20.62 | 20.80 | 629,675 | -0.25(-1.16%) |
Dec 22, 2017 | 22.55 | 23.08 | 21.00 | 21.05 | 1,326,961 | -2.62(-11.09%) |
Dec 21, 2017 | 23.33 | 23.99 | 22.96 | 23.67 | 797,433 | +0.36(+1.54%) |
Dec 20, 2017 | 23.41 | 23.63 | 22.87 | 23.31 | 394,313 | +0.10(+0.43%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.00 | 23.21 | 640,101 | +0.37(+1.62%) |
Dec 18, 2017 | 22.37 | 23.00 | 22.37 | 22.84 | 302,656 | +0.55(+2.47%) |
Dec 15, 2017 | 21.45 | 22.37 | 21.41 | 22.29 | 866,315 | +0.90(+4.21%) |
Dec 14, 2017 | 22.10 | 22.31 | 21.38 | 21.39 | 214,875 | -0.60(-2.73%) |
Dec 13, 2017 | 21.82 | 22.22 | 21.82 | 21.99 | 191,064 | +0.24(+1.10%) |
Dec 12, 2017 | 21.98 | 22.00 | 21.74 | 21.75 | 182,781 | -0.17(-0.78%) |
Dec 11, 2017 | 22.03 | 22.11 | 21.86 | 21.92 | 188,091 | -0.12(-0.54%) |
Dec 08, 2017 | 22.15 | 22.36 | 22.00 | 22.04 | 110,369 | -0.07(-0.32%) |
Dec 07, 2017 | 22.22 | 22.43 | 22.03 | 22.11 | 314,615 | -0.03(-0.14%) |
Dec 06, 2017 | 22.38 | 22.43 | 22.01 | 22.14 | 235,291 | -0.36(-1.60%) |
Dec 05, 2017 | 22.45 | 22.57 | 22.15 | 22.50 | 204,664 | +0.07(+0.31%) |
Dec 04, 2017 | 22.61 | 22.87 | 22.39 | 22.43 | 374,126 | +0.07(+0.31%) |
Dec 01, 2017 | 22.83 | 22.83 | 21.77 | 22.36 | 201,055 | -0.49(-2.14%) |
Nov 30, 2017 | 22.61 | 22.94 | 22.45 | 22.85 | 208,877 | +0.35(+1.56%) |
Nov 29, 2017 | 22.62 | 22.78 | 22.35 | 22.50 | 177,167 | -0.21(-0.92%) |
Nov 28, 2017 | 22.41 | 22.77 | 22.28 | 22.71 | 225,636 | +0.42(+1.88%) |
Nov 27, 2017 | 22.16 | 22.39 | 22.06 | 22.29 | 181,998 | +0.12(+0.54%) |
Nov 24, 2017 | 22.25 | 22.60 | 22.11 | 22.17 | 82,981 | +0.06(+0.27%) |
Nov 22, 2017 | 22.40 | 22.62 | 22.09 | 22.11 | 190,460 | -0.27(-1.21%) |
Nov 21, 2017 | 22.25 | 22.51 | 22.25 | 22.38 | 191,346 | +0.24(+1.08%) |
Nov 20, 2017 | 21.68 | 22.16 | 21.68 | 22.14 | 122,495 | +0.46(+2.12%) |
Nov 17, 2017 | 21.67 | 21.87 | 21.57 | 21.68 | 87,514 | -0.11(-0.50%) |
Nov 16, 2017 | 21.44 | 21.93 | 21.38 | 21.79 | 111,733 | +0.46(+2.16%) |
Nov 15, 2017 | 21.38 | 21.50 | 21.21 | 21.33 | 104,738 | -0.22(-1.02%) |
Nov 14, 2017 | 21.57 | 21.60 | 21.12 | 21.55 | 165,820 | -0.06(-0.28%) |
Nov 13, 2017 | 21.02 | 21.69 | 20.80 | 21.61 | 185,838 | +0.41(+1.93%) |
Nov 10, 2017 | 21.25 | 21.48 | 21.09 | 21.20 | 131,818 | -0.12(-0.56%) |
Nov 09, 2017 | 21.19 | 21.37 | 20.91 | 21.32 | 203,871 | -0.11(-0.51%) |
Nov 08, 2017 | 21.45 | 21.53 | 21.11 | 21.43 | 338,779 | -0.04(-0.19%) |
Nov 07, 2017 | 21.67 | 21.82 | 21.41 | 21.47 | 224,320 | -0.31(-1.42%) |
Nov 06, 2017 | 21.60 | 22.14 | 21.51 | 21.78 | 244,223 | +0.09(+0.41%) |
Nov 03, 2017 | 22.26 | 22.34 | 21.67 | 21.69 | 288,246 | -0.50(-2.25%) |
Nov 02, 2017 | 22.10 | 22.21 | 21.75 | 22.19 | 259,283 | +0.10(+0.45%) |