Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.51 | 24.77 | 23.45 | 24.46 | 1,431,352 | +0.10(+0.41%) |
Jan 30, 2018 | 23.72 | 24.43 | 23.30 | 24.36 | 984,773 | +0.31(+1.29%) |
Jan 29, 2018 | 23.89 | 24.18 | 23.42 | 24.05 | 729,174 | +0.12(+0.50%) |
Jan 26, 2018 | 23.58 | 23.94 | 23.26 | 23.93 | 812,157 | +0.52(+2.22%) |
Jan 25, 2018 | 23.72 | 24.12 | 23.18 | 23.41 | 581,806 | -0.30(-1.27%) |
Jan 24, 2018 | 24.00 | 24.86 | 23.14 | 23.71 | 1,194,608 | +0.64(+2.77%) |
Jan 23, 2018 | 22.31 | 23.09 | 21.95 | 23.07 | 809,815 | +0.87(+3.92%) |
Jan 22, 2018 | 21.58 | 22.23 | 21.42 | 22.20 | 2,915,865 | +0.48(+2.21%) |
Jan 19, 2018 | 21.62 | 21.85 | 21.20 | 21.72 | 586,823 | +0.04(+0.18%) |
Jan 18, 2018 | 21.50 | 21.94 | 21.30 | 21.68 | 1,487,270 | -0.52(-2.34%) |
Jan 17, 2018 | 22.34 | 22.34 | 21.89 | 22.20 | 554,720 | -0.05(-0.22%) |
Jan 16, 2018 | 21.78 | 22.41 | 21.70 | 22.25 | 795,536 | +0.58(+2.68%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | -0.05(-0.23%) | |
Jan 11, 2018 | 20.66 | 21.79 | 20.66 | 21.72 | 481,544 | +1.07(+5.18%) |
Jan 10, 2018 | 20.58 | 20.73 | 20.14 | 20.65 | 466,225 | -0.06(-0.29%) |
Jan 09, 2018 | 20.61 | 20.71 | 20.32 | 20.71 | 660,052 | +0.13(+0.63%) |
Jan 08, 2018 | 20.12 | 20.69 | 19.42 | 20.58 | 696,177 | +0.47(+2.34%) |
Jan 05, 2018 | 20.35 | 20.48 | 19.68 | 20.11 | 538,036 | -0.21(-1.03%) |
Jan 04, 2018 | 20.25 | 20.48 | 20.04 | 20.32 | 676,148 | +0.16(+0.79%) |
Jan 03, 2018 | 20.24 | 20.45 | 19.90 | 20.16 | 860,302 | -0.09(-0.44%) |
Jan 02, 2018 | 18.67 | 20.29 | 18.62 | 20.25 | 1,410,507 | +1.73(+9.34%) |
Dec 29, 2017 | 18.52 | 18.52 | 18.52 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 18.16 | 18.61 | 18.00 | 18.58 | 228,555 | +0.47(+2.60%) |
Dec 27, 2017 | 18.04 | 18.36 | 17.93 | 18.11 | 215,448 | +0.06(+0.33%) |
Dec 26, 2017 | 17.77 | 18.39 | 17.66 | 18.05 | 286,670 | +0.16(+0.89%) |
Dec 22, 2017 | 18.36 | 18.58 | 17.83 | 17.89 | 304,120 | -0.54(-2.93%) |
Dec 21, 2017 | 18.72 | 19.08 | 18.38 | 18.43 | 335,226 | -0.22(-1.18%) |
Dec 20, 2017 | 18.99 | 19.07 | 18.54 | 18.65 | 195,074 | -0.30(-1.58%) |
Dec 19, 2017 | 19.32 | 19.50 | 18.92 | 18.95 | 769,857 | -0.37(-1.92%) |
Dec 18, 2017 | 19.02 | 19.67 | 18.87 | 19.32 | 410,338 | +0.58(+3.09%) |
Dec 15, 2017 | 18.09 | 18.94 | 17.90 | 18.74 | 1,777,765 | +0.76(+4.23%) |
Dec 14, 2017 | 17.99 | 18.16 | 17.87 | 17.98 | 379,243 | +0.04(+0.22%) |
Dec 13, 2017 | 17.43 | 18.11 | 17.43 | 17.94 | 440,710 | +0.42(+2.40%) |
Dec 12, 2017 | 18.27 | 18.37 | 17.48 | 17.52 | 338,004 | -0.79(-4.31%) |
Dec 11, 2017 | 17.88 | 18.46 | 17.35 | 18.31 | 406,478 | +0.66(+3.74%) |
Dec 08, 2017 | 17.90 | 18.04 | 17.57 | 17.65 | 339,517 | -0.17(-0.95%) |
Dec 07, 2017 | 17.59 | 18.40 | 17.07 | 17.82 | 925,089 | +0.23(+1.31%) |
Dec 06, 2017 | 17.74 | 18.32 | 17.57 | 17.59 | 552,846 | -0.38(-2.11%) |
Dec 05, 2017 | 18.63 | 18.74 | 17.82 | 17.97 | 527,895 | -0.63(-3.39%) |
Dec 04, 2017 | 18.63 | 18.63 | 18.55 | 18.60 | 355,327 | +0.14(+0.76%) |
Dec 01, 2017 | 18.73 | 18.78 | 18.10 | 18.46 | 404,446 | -0.27(-1.44%) |
Nov 30, 2017 | 18.80 | 19.07 | 18.68 | 18.73 | 411,824 | -0.05(-0.27%) |
Nov 29, 2017 | 18.00 | 19.05 | 18.00 | 18.78 | 473,350 | +0.77(+4.28%) |
Nov 28, 2017 | 17.61 | 18.04 | 17.54 | 18.01 | 614,430 | +0.50(+2.86%) |
Nov 27, 2017 | 17.91 | 17.96 | 17.28 | 17.51 | 354,168 | -0.44(-2.45%) |
Nov 24, 2017 | 17.90 | 18.03 | 17.57 | 17.95 | 180,673 | +0.15(+0.84%) |
Nov 22, 2017 | 17.69 | 18.10 | 17.50 | 17.80 | 405,149 | +0.07(+0.39%) |
Nov 21, 2017 | 16.98 | 17.78 | 16.72 | 17.73 | 797,702 | +0.82(+4.85%) |
Nov 20, 2017 | 16.91 | 17.18 | 16.82 | 16.91 | 534,659 | -0.08(-0.47%) |
Nov 17, 2017 | 16.61 | 17.33 | 16.59 | 16.99 | 555,760 | +0.31(+1.86%) |
Nov 16, 2017 | 16.25 | 17.04 | 16.17 | 16.68 | 789,990 | +0.42(+2.58%) |
Nov 15, 2017 | 16.29 | 16.76 | 15.80 | 16.26 | 968,116 | -0.17(-1.03%) |
Nov 14, 2017 | 16.62 | 17.16 | 16.38 | 16.43 | 989,986 | -0.27(-1.62%) |
Nov 13, 2017 | 17.67 | 18.12 | 16.69 | 16.70 | 2,168,248 | -0.56(-3.24%) |
Nov 10, 2017 | 18.12 | 18.34 | 17.00 | 17.26 | 782,585 | -0.93(-5.11%) |
Nov 09, 2017 | 17.48 | 18.80 | 17.00 | 18.19 | 1,428,839 | +0.67(+3.82%) |
Nov 08, 2017 | 16.54 | 17.65 | 16.11 | 17.52 | 866,395 | +0.87(+5.23%) |
Nov 07, 2017 | 17.29 | 17.58 | 16.64 | 16.65 | 754,207 | -0.64(-3.70%) |
Nov 06, 2017 | 17.55 | 17.87 | 16.99 | 17.29 | 1,588,053 | -0.26(-1.48%) |
Nov 03, 2017 | 20.11 | 20.51 | 17.41 | 17.55 | 2,892,149 | -0.92(-4.98%) |
Nov 02, 2017 | 22.64 | 22.64 | 18.26 | 18.47 | 2,346,959 | -4.11(-18.20%) |