Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.50 | 27.78 | 26.79 | 26.99 | 1,106,856 | -0.31(-1.14%) |
Jan 30, 2018 | 26.38 | 27.49 | 26.17 | 27.30 | 946,910 | +0.08(+0.29%) |
Jan 29, 2018 | 26.87 | 27.70 | 26.81 | 27.22 | 500,474 | +0.34(+1.26%) |
Jan 26, 2018 | 26.61 | 26.97 | 26.21 | 26.88 | 503,031 | +0.42(+1.59%) |
Jan 25, 2018 | 27.21 | 27.21 | 25.98 | 26.46 | 907,857 | +0.58(+2.24%) |
Jan 24, 2018 | 25.51 | 26.02 | 25.34 | 25.88 | 573,438 | +0.66(+2.62%) |
Jan 23, 2018 | 25.60 | 25.90 | 24.71 | 25.22 | 596,216 | -0.51(-1.98%) |
Jan 22, 2018 | 25.29 | 25.90 | 25.26 | 25.73 | 613,862 | +0.51(+2.02%) |
Jan 19, 2018 | 25.15 | 25.61 | 24.93 | 25.22 | 1,002,625 | +0.03(+0.12%) |
Jan 18, 2018 | 25.90 | 25.97 | 25.04 | 25.19 | 982,864 | -0.81(-3.12%) |
Jan 17, 2018 | 25.84 | 26.17 | 25.36 | 26.00 | 953,300 | +0.48(+1.88%) |
Jan 16, 2018 | 26.37 | 26.37 | 25.18 | 25.52 | 1,231,072 | -0.41(-1.58%) |
Jan 12, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.90(+3.60%) | |
Jan 11, 2018 | 24.10 | 25.19 | 24.05 | 25.03 | 1,325,355 | +0.98(+4.07%) |
Jan 10, 2018 | 23.50 | 24.16 | 23.32 | 24.05 | 673,023 | +0.38(+1.61%) |
Jan 09, 2018 | 23.34 | 23.78 | 22.83 | 23.67 | 1,083,600 | +0.48(+2.07%) |
Jan 08, 2018 | 23.40 | 23.90 | 22.13 | 23.19 | 1,352,604 | +0.20(+0.87%) |
Jan 05, 2018 | 21.25 | 23.08 | 21.23 | 22.99 | 2,577,762 | +2.22(+10.69%) |
Jan 04, 2018 | 21.20 | 21.20 | 20.73 | 20.77 | 375,033 | -0.31(-1.47%) |
Jan 03, 2018 | 20.96 | 21.14 | 20.39 | 21.08 | 435,538 | +0.07(+0.33%) |
Jan 02, 2018 | 20.15 | 21.13 | 20.08 | 21.01 | 813,304 | +0.94(+4.68%) |
Dec 29, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.50(-2.43%) | |
Dec 28, 2017 | 20.52 | 20.64 | 20.23 | 20.57 | 487,827 | +0.04(+0.19%) |
Dec 27, 2017 | 20.58 | 20.72 | 20.45 | 20.53 | 258,889 | -0.06(-0.29%) |
Dec 26, 2017 | 20.48 | 20.77 | 20.28 | 20.59 | 356,345 | -0.04(-0.19%) |
Dec 22, 2017 | 20.15 | 21.06 | 20.15 | 20.63 | 525,426 | +0.59(+2.94%) |
Dec 21, 2017 | 20.08 | 20.30 | 20.02 | 20.04 | 283,440 | -0.07(-0.35%) |
Dec 20, 2017 | 20.31 | 20.37 | 20.00 | 20.11 | 475,175 | -0.13(-0.64%) |
Dec 19, 2017 | 20.14 | 20.59 | 20.04 | 20.24 | 474,491 | +0.14(+0.70%) |
Dec 18, 2017 | 20.25 | 20.39 | 19.95 | 20.10 | 472,193 | -0.12(-0.59%) |
Dec 15, 2017 | 19.92 | 20.37 | 19.91 | 20.22 | 902,125 | +0.40(+2.02%) |
Dec 14, 2017 | 20.23 | 20.54 | 19.65 | 19.82 | 654,405 | -0.44(-2.17%) |
Dec 13, 2017 | 19.86 | 20.30 | 19.85 | 20.26 | 675,424 | +0.39(+1.96%) |
Dec 12, 2017 | 19.54 | 20.05 | 19.51 | 19.87 | 540,806 | +0.43(+2.21%) |
Dec 11, 2017 | 20.00 | 20.05 | 19.15 | 19.44 | 1,125,332 | +0.69(+3.68%) |
Dec 08, 2017 | 18.48 | 18.84 | 18.29 | 18.75 | 382,925 | +0.00(+0.00%) |
Dec 07, 2017 | 18.31 | 18.49 | 18.15 | 371,551 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.14 | 18.32 | 18.14 | 18.28 | 589,380 | +0.06(+0.33%) |
Dec 05, 2017 | 18.28 | 18.42 | 18.04 | 18.22 | 594,239 | +0.01(+0.05%) |
Dec 04, 2017 | 18.01 | 18.80 | 17.73 | 18.21 | 949,968 | +0.48(+2.71%) |
Dec 01, 2017 | 17.90 | 18.05 | 17.10 | 17.73 | 690,017 | -0.17(-0.95%) |
Nov 30, 2017 | 17.28 | 17.97 | 17.18 | 17.90 | 1,055,558 | +0.67(+3.89%) |
Nov 29, 2017 | 16.77 | 17.51 | 16.77 | 17.23 | 716,419 | +0.42(+2.50%) |
Nov 28, 2017 | 16.71 | 16.84 | 16.40 | 16.81 | 1,132,552 | +0.10(+0.60%) |
Nov 27, 2017 | 16.92 | 17.04 | 16.66 | 16.71 | 819,628 | -0.26(-1.53%) |
Nov 24, 2017 | 17.35 | 17.35 | 16.79 | 16.97 | 448,301 | -0.35(-2.02%) |
Nov 22, 2017 | 17.14 | 17.55 | 17.05 | 17.32 | 866,538 | +0.15(+0.87%) |
Nov 21, 2017 | 16.12 | 17.24 | 15.96 | 17.17 | 1,132,123 | +1.23(+7.72%) |
Nov 20, 2017 | 15.00 | 15.99 | 14.92 | 15.94 | 1,973,859 | +0.94(+6.27%) |
Nov 17, 2017 | 14.71 | 15.48 | 14.66 | 15.00 | 2,383,698 | +0.37(+2.53%) |
Nov 16, 2017 | 16.98 | 17.12 | 14.50 | 14.63 | 4,526,683 | -4.44(-23.28%) |
Nov 15, 2017 | 19.28 | 19.31 | 18.95 | 19.07 | 521,714 | -0.34(-1.75%) |
Nov 14, 2017 | 19.60 | 19.64 | 19.23 | 19.41 | 311,097 | -0.39(-1.97%) |
Nov 13, 2017 | 19.65 | 19.87 | 19.37 | 19.80 | 545,259 | +0.14(+0.71%) |
Nov 10, 2017 | 20.10 | 20.40 | 19.64 | 19.66 | 333,799 | -0.53(-2.63%) |
Nov 09, 2017 | 20.41 | 20.57 | 20.02 | 20.19 | 507,999 | -0.37(-1.80%) |
Nov 08, 2017 | 18.74 | 20.88 | 18.68 | 20.56 | 1,123,701 | +1.81(+9.65%) |
Nov 07, 2017 | 20.81 | 21.14 | 18.37 | 18.75 | 1,383,970 | -2.12(-10.16%) |
Nov 06, 2017 | 20.76 | 21.10 | 20.46 | 20.87 | 762,832 | +0.03(+0.14%) |
Nov 03, 2017 | 20.34 | 21.34 | 20.34 | 20.84 | 336,885 | +0.45(+2.21%) |
Nov 02, 2017 | 20.80 | 21.06 | 20.36 | 20.39 | 414,113 | -0.37(-1.78%) |