Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.98 | 22.40 | 21.18 | 21.26 | 370,686 | -0.55(-2.54%) |
Jan 30, 2018 | 22.04 | 22.14 | 22.01 | 21.82 | 296,467 | -0.37(-1.68%) |
Jan 29, 2018 | 22.29 | 22.79 | 21.91 | 22.19 | 439,342 | +0.54(+2.47%) |
Jan 26, 2018 | 21.82 | 21.82 | 21.10 | 21.65 | 403,649 | +0.20(+0.94%) |
Jan 25, 2018 | 20.50 | 21.77 | 20.46 | 21.45 | 738,190 | +1.42(+7.07%) |
Jan 24, 2018 | 20.47 | 21.04 | 19.30 | 20.04 | 1,242,193 | -0.55(-2.70%) |
Jan 23, 2018 | 22.01 | 22.10 | 20.53 | 20.59 | 1,625,920 | -1.77(-7.92%) |
Jan 22, 2018 | 23.14 | 23.15 | 22.25 | 22.36 | 660,780 | -0.77(-3.31%) |
Jan 19, 2018 | 23.01 | 23.37 | 23.01 | 23.13 | 278,046 | +0.10(+0.42%) |
Jan 18, 2018 | 23.17 | 23.35 | 22.72 | 23.03 | 455,701 | -0.17(-0.74%) |
Jan 17, 2018 | 23.48 | 23.53 | 23.00 | 23.20 | 230,123 | +0.09(+0.37%) |
Jan 16, 2018 | 23.71 | 23.99 | 22.97 | 23.12 | 437,686 | -0.41(-1.75%) |
Jan 12, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.17(-0.73%) | |
Jan 11, 2018 | 23.09 | 23.82 | 23.05 | 23.70 | 387,616 | +0.65(+2.82%) |
Jan 10, 2018 | 23.19 | 22.79 | 23.05 | 260,102 | +0.09(+0.37%) | |
Jan 09, 2018 | 22.68 | 23.48 | 22.68 | 22.96 | 834,629 | -0.12(-0.54%) |
Jan 08, 2018 | 23.20 | 23.44 | 22.92 | 23.09 | 374,472 | -0.10(-0.41%) |
Jan 05, 2018 | 23.25 | 23.88 | 23.03 | 23.18 | 343,304 | +0.04(+0.17%) |
Jan 04, 2018 | 23.16 | 23.37 | 22.96 | 23.14 | 440,834 | -0.13(-0.58%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.04 | 23.28 | 558,124 | -0.70(-2.91%) |
Jan 02, 2018 | 23.08 | 24.34 | 23.08 | 23.98 | 414,595 | +0.97(+4.20%) |
Dec 29, 2017 | 23.01 | 23.01 | 23.01 | 0 | -0.65(-2.75%) | |
Dec 28, 2017 | 23.68 | 23.96 | 23.44 | 23.66 | 476,486 | -0.01(-0.04%) |
Dec 27, 2017 | 22.58 | 23.82 | 22.58 | 23.67 | 565,288 | +0.67(+2.91%) |
Dec 26, 2017 | 22.81 | 23.20 | 22.20 | 23.00 | 583,023 | -0.17(-0.74%) |
Dec 22, 2017 | 23.06 | 23.39 | 22.70 | 23.17 | 561,645 | +0.42(+1.85%) |
Dec 21, 2017 | 22.48 | 23.09 | 22.41 | 22.75 | 330,931 | +0.43(+1.93%) |
Dec 20, 2017 | 23.02 | 23.09 | 22.19 | 22.32 | 408,142 | -0.53(-2.30%) |
Dec 19, 2017 | 23.13 | 23.39 | 22.84 | 22.85 | 454,213 | -0.68(-2.89%) |
Dec 18, 2017 | 23.57 | 23.79 | 23.11 | 23.53 | 269,730 | +0.21(+0.90%) |
Dec 15, 2017 | 22.72 | 23.48 | 22.72 | 23.32 | 477,139 | +0.59(+2.61%) |
Dec 14, 2017 | 23.03 | 23.40 | 22.68 | 22.72 | 488,667 | -0.62(-2.66%) |
Dec 13, 2017 | 24.00 | 24.30 | 23.25 | 23.35 | 376,918 | -0.67(-2.79%) |
Dec 12, 2017 | 24.16 | 24.83 | 23.97 | 24.02 | 358,213 | -0.48(-1.95%) |
Dec 11, 2017 | 25.50 | 24.25 | 24.49 | 782,177 | -1.01(-3.98%) | |
Dec 08, 2017 | 23.65 | 25.75 | 23.50 | 25.51 | 907,537 | +2.09(+8.91%) |
Dec 07, 2017 | 22.11 | 24.70 | 22.11 | 23.42 | 1,304,339 | +0.63(+2.77%) |
Dec 06, 2017 | 22.24 | 23.11 | 21.70 | 22.79 | 891,631 | +0.33(+1.45%) |
Dec 05, 2017 | 21.64 | 22.70 | 21.64 | 22.47 | 378,954 | +0.86(+3.99%) |
Dec 04, 2017 | 23.52 | 23.72 | 21.58 | 21.60 | 912,786 | -1.76(-7.53%) |
Dec 01, 2017 | 23.01 | 24.11 | 22.97 | 23.36 | 446,911 | -0.11(-0.49%) |
Nov 30, 2017 | 23.20 | 23.66 | 22.68 | 23.48 | 711,884 | +0.34(+1.49%) |
Nov 29, 2017 | 24.01 | 24.10 | 22.85 | 23.14 | 762,437 | -0.84(-3.51%) |
Nov 28, 2017 | 24.11 | 24.30 | 23.33 | 23.98 | 446,030 | -0.11(-0.44%) |
Nov 27, 2017 | 23.70 | 24.55 | 23.44 | 24.08 | 372,921 | +0.55(+2.32%) |
Nov 24, 2017 | 24.90 | 24.94 | 23.20 | 23.54 | 1,037,586 | -1.25(-5.06%) |
Nov 22, 2017 | 25.88 | 26.08 | 24.14 | 24.79 | 1,241,896 | -0.96(-3.72%) |
Nov 21, 2017 | 26.87 | 27.39 | 25.59 | 25.75 | 822,605 | -0.99(-3.69%) |
Nov 20, 2017 | 26.17 | 26.98 | 26.04 | 26.73 | 448,310 | +0.74(+2.83%) |
Nov 17, 2017 | 26.11 | 26.36 | 25.93 | 26.00 | 286,373 | -0.32(-1.20%) |
Nov 16, 2017 | 26.10 | 26.69 | 26.05 | 26.31 | 454,496 | +0.46(+1.78%) |
Nov 15, 2017 | 26.21 | 26.37 | 25.74 | 25.85 | 997,552 | -1.03(-3.84%) |
Nov 14, 2017 | 27.19 | 27.92 | 26.71 | 26.89 | 400,829 | -0.28(-1.02%) |
Nov 13, 2017 | 27.07 | 28.11 | 26.94 | 27.16 | 798,862 | -0.02(-0.07%) |
Nov 10, 2017 | 25.92 | 27.36 | 25.92 | 27.18 | 814,522 | +1.26(+4.87%) |
Nov 09, 2017 | 25.46 | 26.04 | 25.14 | 25.92 | 729,828 | +0.16(+0.63%) |
Nov 08, 2017 | 25.83 | 26.12 | 25.46 | 25.76 | 303,711 | -0.17(-0.66%) |
Nov 07, 2017 | 26.05 | 26.22 | 25.50 | 25.93 | 334,275 | +0.19(+0.74%) |
Nov 06, 2017 | 25.36 | 26.18 | 25.33 | 25.74 | 401,170 | +0.44(+1.74%) |
Nov 03, 2017 | 25.64 | 25.85 | 24.97 | 25.30 | 351,539 | -0.73(-2.79%) |
Nov 02, 2017 | 25.58 | 26.19 | 25.20 | 26.02 | 546,721 | +0.05(+0.18%) |