Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.46 | 24.88 | 24.03 | 24.03 | 287,617 | -0.34(-1.38%) |
Jan 30, 2018 | 24.22 | 24.22 | 24.22 | 24.37 | 264,477 | -0.02(-0.08%) |
Jan 29, 2018 | 24.19 | 24.53 | 23.99 | 24.39 | 339,726 | +0.09(+0.38%) |
Jan 26, 2018 | 24.72 | 24.72 | 23.30 | 24.29 | 454,801 | -0.01(-0.04%) |
Jan 25, 2018 | 24.67 | 24.67 | 24.20 | 24.30 | 121,898 | -0.19(-0.76%) |
Jan 24, 2018 | 24.70 | 25.01 | 24.49 | 24.49 | 104,761 | -0.22(-0.90%) |
Jan 23, 2018 | 24.94 | 25.04 | 24.69 | 24.71 | 176,166 | -0.27(-1.08%) |
Jan 22, 2018 | 25.02 | 25.06 | 24.80 | 24.98 | 102,919 | -0.15(-0.59%) |
Jan 19, 2018 | 24.48 | 25.16 | 24.48 | 25.13 | 201,136 | +0.57(+2.31%) |
Jan 18, 2018 | 24.80 | 24.80 | 24.49 | 24.56 | 191,738 | -0.22(-0.90%) |
Jan 17, 2018 | 24.67 | 25.07 | 24.39 | 24.79 | 171,694 | +0.30(+1.22%) |
Jan 16, 2018 | 25.13 | 25.23 | 24.48 | 24.49 | 238,816 | -0.50(-2.01%) |
Jan 12, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.28(-1.11%) | |
Jan 11, 2018 | 25.09 | 25.39 | 24.29 | 25.27 | 821,256 | +1.15(+4.75%) |
Jan 10, 2018 | 23.89 | 24.37 | 23.77 | 24.13 | 352,335 | +0.21(+0.90%) |
Jan 09, 2018 | 23.90 | 24.13 | 23.82 | 23.91 | 300,918 | +0.08(+0.35%) |
Jan 08, 2018 | 23.46 | 24.11 | 23.34 | 23.83 | 274,940 | +0.25(+1.07%) |
Jan 05, 2018 | 23.44 | 23.60 | 23.35 | 23.58 | 165,706 | +0.26(+1.12%) |
Jan 04, 2018 | 23.30 | 23.55 | 23.24 | 23.31 | 175,950 | +0.17(+0.72%) |
Jan 03, 2018 | 23.14 | 23.21 | 22.69 | 23.15 | 172,409 | -0.06(-0.24%) |
Jan 02, 2018 | 23.67 | 23.67 | 22.97 | 23.20 | 244,207 | -0.29(-1.23%) |
Dec 29, 2017 | 23.49 | 23.49 | 23.49 | 0 | -0.30(-1.25%) | |
Dec 28, 2017 | 23.83 | 23.85 | 23.62 | 23.79 | 105,729 | +0.10(+0.43%) |
Dec 27, 2017 | 23.71 | 23.87 | 23.62 | 23.69 | 142,283 | +0.01(+0.04%) |
Dec 26, 2017 | 23.82 | 23.91 | 23.59 | 23.68 | 154,824 | -0.21(-0.90%) |
Dec 22, 2017 | 24.22 | 24.22 | 23.85 | 23.89 | 129,424 | -0.26(-1.08%) |
Dec 21, 2017 | 24.17 | 24.27 | 24.05 | 24.15 | 106,525 | +0.16(+0.66%) |
Dec 20, 2017 | 24.28 | 24.30 | 23.86 | 24.00 | 151,263 | -0.23(-0.96%) |
Dec 19, 2017 | 24.27 | 24.49 | 24.21 | 24.23 | 254,097 | -0.01(-0.04%) |
Dec 18, 2017 | 24.35 | 24.44 | 24.04 | 24.24 | 261,745 | +0.06(+0.23%) |
Dec 15, 2017 | 24.25 | 24.31 | 23.49 | 24.18 | 774,149 | +0.82(+3.51%) |
Dec 14, 2017 | 23.81 | 23.83 | 23.26 | 23.36 | 312,977 | -0.36(-1.53%) |
Dec 13, 2017 | 23.82 | 24.11 | 23.55 | 23.72 | 182,568 | -0.06(-0.24%) |
Dec 12, 2017 | 23.70 | 23.96 | 23.59 | 23.78 | 86,784 | +0.20(+0.83%) |
Dec 11, 2017 | 23.93 | 24.06 | 23.51 | 23.59 | 155,321 | -0.39(-1.63%) |
Dec 08, 2017 | 24.30 | 24.37 | 23.82 | 23.98 | 112,905 | -0.13(-0.54%) |
Dec 07, 2017 | 24.08 | 24.41 | 23.93 | 24.11 | 224,148 | -0.08(-0.35%) |
Dec 06, 2017 | 24.11 | 24.33 | 23.99 | 24.19 | 126,060 | +0.04(+0.15%) |
Dec 05, 2017 | 24.71 | 24.74 | 24.15 | 24.15 | 130,329 | -0.50(-2.04%) |
Dec 04, 2017 | 24.79 | 24.79 | 24.56 | 24.66 | 202,289 | +0.29(+1.19%) |
Dec 01, 2017 | 24.30 | 24.46 | 23.69 | 24.37 | 272,818 | +0.11(+0.46%) |
Nov 30, 2017 | 24.69 | 25.28 | 24.21 | 24.26 | 546,305 | -0.42(-1.70%) |
Nov 29, 2017 | 24.09 | 24.68 | 23.92 | 24.68 | 723,334 | +0.73(+3.03%) |
Nov 28, 2017 | 23.30 | 24.29 | 23.27 | 23.95 | 566,295 | +0.71(+3.05%) |
Nov 27, 2017 | 23.30 | 23.58 | 23.24 | 23.24 | 328,145 | -0.05(-0.20%) |
Nov 24, 2017 | 23.71 | 23.71 | 23.20 | 23.29 | 110,353 | -0.32(-1.34%) |
Nov 22, 2017 | 23.81 | 24.02 | 23.59 | 23.60 | 192,505 | -0.17(-0.71%) |
Nov 21, 2017 | 23.76 | 23.83 | 23.55 | 23.77 | 179,222 | +0.12(+0.51%) |
Nov 20, 2017 | 23.35 | 23.67 | 23.23 | 23.65 | 160,288 | +0.32(+1.36%) |
Nov 17, 2017 | 22.92 | 23.35 | 22.76 | 23.33 | 139,464 | +0.27(+1.17%) |
Nov 16, 2017 | 23.01 | 23.26 | 22.82 | 23.06 | 155,036 | +0.23(+1.02%) |
Nov 15, 2017 | 22.64 | 22.96 | 22.34 | 22.83 | 124,771 | -0.10(-0.45%) |
Nov 14, 2017 | 22.74 | 23.06 | 22.74 | 22.93 | 145,999 | +0.06(+0.24%) |
Nov 13, 2017 | 22.33 | 22.92 | 20.89 | 22.88 | 180,980 | +0.35(+1.57%) |
Nov 10, 2017 | 22.40 | 22.76 | 22.33 | 22.52 | 308,819 | +0.14(+0.62%) |
Nov 09, 2017 | 22.32 | 22.66 | 22.19 | 22.38 | 245,821 | -0.15(-0.66%) |
Nov 08, 2017 | 22.49 | 22.65 | 22.19 | 22.53 | 239,314 | -0.05(-0.21%) |
Nov 07, 2017 | 23.00 | 23.25 | 22.42 | 22.58 | 202,922 | -0.47(-2.02%) |
Nov 06, 2017 | 22.66 | 23.18 | 22.66 | 23.04 | 171,842 | +0.39(+1.73%) |
Nov 03, 2017 | 23.23 | 23.41 | 22.63 | 22.65 | 393,631 | -0.64(-2.76%) |
Nov 02, 2017 | 23.01 | 23.65 | 23.00 | 23.30 | 401,265 | +0.29(+1.26%) |