Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.15 | 22.50 | 21.65 | 21.75 | 113,580 | -0.35(-1.58%) |
Jan 30, 2018 | 22.45 | 22.50 | 22.05 | 22.10 | 94,548 | -0.45(-2.00%) |
Jan 29, 2018 | 22.75 | 22.80 | 22.35 | 22.55 | 82,487 | -0.20(-0.88%) |
Jan 26, 2018 | 23.15 | 23.30 | 22.60 | 22.75 | 95,695 | -0.15(-0.66%) |
Jan 25, 2018 | 22.90 | 23.10 | 22.80 | 22.90 | 56,614 | +0.10(+0.44%) |
Jan 24, 2018 | 23.10 | 23.32 | 22.70 | 22.80 | 63,913 | -0.15(-0.65%) |
Jan 23, 2018 | 22.85 | 23.15 | 22.35 | 22.95 | 149,020 | +0.10(+0.44%) |
Jan 22, 2018 | 22.65 | 23.05 | 22.50 | 22.85 | 113,716 | +0.25(+1.11%) |
Jan 19, 2018 | 22.90 | 23.10 | 22.55 | 22.60 | 285,959 | -0.25(-1.09%) |
Jan 18, 2018 | 23.90 | 24.40 | 22.75 | 22.85 | 120,714 | -1.00(-4.19%) |
Jan 17, 2018 | 24.20 | 24.40 | 23.60 | 23.85 | 212,183 | -0.30(-1.24%) |
Jan 16, 2018 | 24.50 | 25.20 | 24.10 | 24.15 | 180,996 | +0.10(+0.42%) |
Jan 12, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.95(+4.11%) | |
Jan 11, 2018 | 22.60 | 23.27 | 22.45 | 23.10 | 188,184 | +0.55(+2.44%) |
Jan 10, 2018 | 22.40 | 22.60 | 22.40 | 22.55 | 45,167 | +0.15(+0.67%) |
Jan 09, 2018 | 22.35 | 22.55 | 22.30 | 22.40 | 68,291 | +0.05(+0.22%) |
Jan 08, 2018 | 22.55 | 22.55 | 22.15 | 22.35 | 167,339 | -0.20(-0.89%) |
Jan 05, 2018 | 22.45 | 22.65 | 22.10 | 22.55 | 74,942 | +0.20(+0.89%) |
Jan 04, 2018 | 21.85 | 22.65 | 21.75 | 22.35 | 98,658 | +0.60(+2.76%) |
Jan 03, 2018 | 21.85 | 22.10 | 21.75 | 21.75 | 96,207 | -0.15(-0.68%) |
Jan 02, 2018 | 21.70 | 21.95 | 21.75 | 21.90 | 49,829 | +0.15(+0.69%) |
Dec 29, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.60(-2.68%) | |
Dec 28, 2017 | 21.75 | 22.35 | 21.40 | 22.35 | 97,484 | +0.65(+3.00%) |
Dec 27, 2017 | 21.70 | 22.10 | 21.20 | 21.70 | 70,498 | +0.00(+0.00%) |
Dec 26, 2017 | 21.40 | 21.80 | 21.40 | 21.70 | 57,036 | +0.30(+1.40%) |
Dec 22, 2017 | 21.75 | 21.85 | 21.35 | 21.40 | 127,076 | -0.40(-1.83%) |
Dec 21, 2017 | 21.30 | 22.15 | 21.30 | 21.80 | 92,558 | +0.50(+2.35%) |
Dec 20, 2017 | 21.15 | 21.45 | 21.15 | 21.30 | 78,634 | +0.15(+0.71%) |
Dec 19, 2017 | 21.70 | 21.71 | 21.05 | 21.15 | 108,656 | -0.40(-1.86%) |
Dec 18, 2017 | 21.00 | 21.65 | 21.00 | 21.55 | 100,064 | +0.70(+3.36%) |
Dec 15, 2017 | 20.45 | 21.05 | 20.45 | 20.85 | 179,087 | +0.50(+2.46%) |
Dec 14, 2017 | 19.90 | 20.35 | 19.85 | 20.35 | 74,829 | +0.50(+2.52%) |
Dec 13, 2017 | 19.80 | 20.20 | 19.73 | 19.85 | 97,199 | +0.05(+0.25%) |
Dec 12, 2017 | 19.00 | 19.90 | 19.00 | 19.80 | 119,910 | +0.65(+3.39%) |
Dec 11, 2017 | 18.70 | 19.27 | 18.60 | 19.15 | 152,723 | -0.25(-1.29%) |
Dec 08, 2017 | 19.40 | 19.60 | 19.25 | 19.40 | 52,425 | -0.05(-0.26%) |
Dec 07, 2017 | 19.40 | 19.60 | 19.40 | 19.45 | 48,782 | +0.00(+0.00%) |
Dec 06, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 47,872 | +0.20(+1.04%) |
Dec 05, 2017 | 19.30 | 19.55 | 19.15 | 19.25 | 51,619 | -0.05(-0.26%) |
Dec 04, 2017 | 19.50 | 19.50 | 19.15 | 19.30 | 43,206 | +0.00(+0.00%) |
Dec 01, 2017 | 19.10 | 19.35 | 18.80 | 19.30 | 70,027 | +0.15(+0.78%) |
Nov 30, 2017 | 19.50 | 19.60 | 19.10 | 19.15 | 59,089 | -0.25(-1.29%) |
Nov 29, 2017 | 19.10 | 19.45 | 19.05 | 19.40 | 70,898 | +0.30(+1.57%) |
Nov 28, 2017 | 19.00 | 19.40 | 18.95 | 19.10 | 77,688 | +0.15(+0.79%) |
Nov 27, 2017 | 19.00 | 19.25 | 18.93 | 18.95 | 104,521 | -0.10(-0.52%) |
Nov 24, 2017 | 19.00 | 19.12 | 18.90 | 19.05 | 25,902 | +0.10(+0.53%) |
Nov 22, 2017 | 19.10 | 19.25 | 18.95 | 18.95 | 50,113 | -0.15(-0.79%) |
Nov 21, 2017 | 18.70 | 19.25 | 18.70 | 19.10 | 77,935 | +0.45(+2.41%) |
Nov 20, 2017 | 18.40 | 18.70 | 18.25 | 18.65 | 63,022 | +0.35(+1.91%) |
Nov 17, 2017 | 18.25 | 18.46 | 18.20 | 18.30 | 72,877 | -0.10(-0.54%) |
Nov 16, 2017 | 18.30 | 18.76 | 18.25 | 18.40 | 180,953 | +0.05(+0.27%) |
Nov 15, 2017 | 18.85 | 18.99 | 18.30 | 18.35 | 110,993 | -0.85(-4.43%) |
Nov 14, 2017 | 18.85 | 19.50 | 18.85 | 19.20 | 113,633 | +0.25(+1.32%) |
Nov 13, 2017 | 19.20 | 19.35 | 18.70 | 18.95 | 87,726 | -0.30(-1.56%) |
Nov 10, 2017 | 19.30 | 19.50 | 19.20 | 19.25 | 37,126 | -0.15(-0.77%) |
Nov 09, 2017 | 19.35 | 19.55 | 19.25 | 19.40 | 62,229 | -0.10(-0.51%) |
Nov 08, 2017 | 19.55 | 19.65 | 19.35 | 19.50 | 181,160 | -0.10(-0.51%) |
Nov 07, 2017 | 20.15 | 20.25 | 19.50 | 19.60 | 95,414 | -0.60(-2.97%) |
Nov 06, 2017 | 20.05 | 20.45 | 20.00 | 20.20 | 102,644 | +0.20(+1.00%) |
Nov 03, 2017 | 19.90 | 20.20 | 19.80 | 20.00 | 135,417 | +0.15(+0.76%) |
Nov 02, 2017 | 19.45 | 19.90 | 19.35 | 19.85 | 99,282 | +0.40(+2.06%) |