Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.86 | 24.08 | 23.28 | 23.33 | 153,328 | -0.49(-2.04%) |
Jan 30, 2018 | 23.68 | 23.90 | 23.55 | 23.81 | 61,178 | +0.13(+0.56%) |
Jan 29, 2018 | 23.63 | 23.94 | 23.50 | 23.68 | 76,216 | +0.04(+0.19%) |
Jan 26, 2018 | 23.59 | 23.68 | 23.28 | 23.63 | 145,849 | +0.04(+0.19%) |
Jan 25, 2018 | 23.37 | 23.63 | 22.97 | 23.59 | 116,210 | +0.22(+0.95%) |
Jan 24, 2018 | 23.46 | 23.72 | 23.24 | 23.37 | 67,430 | -0.22(-0.94%) |
Jan 23, 2018 | 23.63 | 23.77 | 23.18 | 23.59 | 64,974 | -0.04(-0.19%) |
Jan 22, 2018 | 23.55 | 23.68 | 23.33 | 23.63 | 63,491 | +0.13(+0.56%) |
Jan 19, 2018 | 23.06 | 23.68 | 23.06 | 23.50 | 91,766 | +0.35(+1.53%) |
Jan 18, 2018 | 23.24 | 23.33 | 22.88 | 23.15 | 72,658 | -0.04(-0.19%) |
Jan 17, 2018 | 23.19 | 23.28 | 22.97 | 23.19 | 77,289 | -0.04(-0.19%) |
Jan 16, 2018 | 22.88 | 23.77 | 22.80 | 23.24 | 119,336 | +0.40(+1.74%) |
Jan 12, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.04(+0.19%) | |
Jan 11, 2018 | 22.80 | 22.88 | 22.66 | 22.80 | 166,424 | +0.00(+0.00%) |
Jan 10, 2018 | 22.62 | 22.80 | 155,242 | -0.35(-1.53%) | ||
Jan 09, 2018 | 21.87 | 23.33 | 21.87 | 23.15 | 174,369 | +1.37(+6.29%) |
Jan 08, 2018 | 21.47 | 22.02 | 21.34 | 21.78 | 148,537 | +0.35(+1.65%) |
Jan 05, 2018 | 21.29 | 21.51 | 21.07 | 21.43 | 115,014 | +0.13(+0.62%) |
Jan 04, 2018 | 21.34 | 21.51 | 21.20 | 21.29 | 91,731 | +0.00(+0.00%) |
Jan 03, 2018 | 22.00 | 22.04 | 21.03 | 21.29 | 254,785 | -0.75(-3.41%) |
Jan 02, 2018 | 21.82 | 22.09 | 21.69 | 22.04 | 126,786 | +0.35(+1.63%) |
Dec 29, 2017 | 21.69 | 21.69 | 21.69 | 0 | +0.18(+0.82%) | |
Dec 28, 2017 | 21.78 | 22.11 | 21.38 | 21.51 | 123,874 | -0.27(-1.22%) |
Dec 27, 2017 | 22.44 | 23.69 | 21.73 | 21.78 | 439,225 | -0.62(-2.76%) |
Dec 26, 2017 | 22.13 | 22.44 | 22.09 | 22.40 | 146,354 | +0.22(+1.00%) |
Dec 22, 2017 | 22.09 | 22.22 | 21.69 | 22.18 | 94,205 | +0.04(+0.20%) |
Dec 21, 2017 | 22.04 | 22.27 | 21.78 | 22.13 | 69,433 | +0.13(+0.60%) |
Dec 20, 2017 | 22.09 | 22.18 | 21.73 | 22.00 | 239,999 | +0.04(+0.20%) |
Dec 19, 2017 | 21.91 | 22.13 | 21.73 | 21.96 | 89,488 | +0.04(+0.20%) |
Dec 18, 2017 | 21.87 | 22.11 | 21.69 | 21.91 | 87,348 | +0.04(+0.20%) |
Dec 15, 2017 | 21.03 | 22.09 | 20.98 | 21.87 | 452,195 | +0.97(+4.65%) |
Dec 14, 2017 | 21.12 | 21.12 | 20.67 | 20.90 | 128,361 | -0.18(-0.84%) |
Dec 13, 2017 | 20.81 | 21.43 | 20.72 | 21.07 | 102,414 | +0.31(+1.49%) |
Dec 12, 2017 | 20.50 | 20.98 | 20.50 | 20.76 | 162,389 | +0.31(+1.51%) |
Dec 11, 2017 | 21.07 | 21.38 | 20.37 | 20.45 | 87,288 | -0.57(-2.73%) |
Dec 08, 2017 | 21.43 | 21.43 | 20.98 | 21.03 | 63,938 | -0.31(-1.45%) |
Dec 07, 2017 | 21.12 | 21.73 | 20.85 | 21.34 | 250,448 | +0.09(+0.42%) |
Dec 06, 2017 | 21.43 | 21.51 | 21.07 | 21.25 | 76,819 | -0.22(-1.03%) |
Dec 05, 2017 | 21.60 | 21.96 | 21.43 | 21.47 | 122,254 | -0.18(-0.82%) |
Dec 04, 2017 | 21.82 | 21.91 | 21.82 | 21.65 | 126,102 | +0.04(+0.20%) |
Dec 01, 2017 | 22.00 | 22.02 | 21.12 | 21.60 | 123,938 | -0.49(-2.20%) |
Nov 30, 2017 | 21.91 | 22.22 | 21.73 | 22.09 | 337,550 | +0.31(+1.42%) |
Nov 29, 2017 | 21.78 | 22.09 | 21.29 | 21.78 | 221,728 | +0.09(+0.41%) |
Nov 28, 2017 | 21.69 | 21.82 | 21.29 | 21.69 | 244,571 | -0.04(-0.20%) |
Nov 27, 2017 | 21.56 | 21.91 | 21.43 | 21.73 | 103,105 | +0.18(+0.82%) |
Nov 24, 2017 | 21.73 | 21.73 | 21.03 | 21.56 | 47,503 | -0.18(-0.81%) |
Nov 22, 2017 | 21.87 | 22.11 | 21.06 | 21.73 | 89,250 | -0.09(-0.41%) |
Nov 21, 2017 | 21.78 | 21.98 | 21.25 | 21.82 | 156,172 | +0.22(+1.02%) |
Nov 20, 2017 | 21.20 | 21.69 | 21.12 | 21.60 | 191,680 | +0.40(+1.88%) |
Nov 17, 2017 | 21.34 | 21.43 | 20.63 | 21.20 | 148,856 | -0.27(-1.23%) |
Nov 16, 2017 | 21.20 | 21.87 | 20.74 | 21.47 | 166,721 | +0.31(+1.46%) |
Nov 15, 2017 | 21.03 | 21.20 | 20.67 | 21.16 | 108,162 | +0.04(+0.21%) |
Nov 14, 2017 | 21.07 | 21.16 | 20.96 | 21.12 | 114,101 | +0.00(+0.00%) |
Nov 13, 2017 | 21.07 | 21.34 | 21.03 | 21.12 | 108,042 | +0.00(+0.00%) |
Nov 10, 2017 | 21.07 | 21.29 | 20.81 | 21.12 | 156,564 | +0.00(+0.00%) |
Nov 09, 2017 | 20.72 | 21.29 | 20.54 | 21.12 | 118,118 | +0.31(+1.49%) |
Nov 08, 2017 | 20.90 | 21.03 | 20.59 | 20.81 | 158,646 | -0.18(-0.84%) |
Nov 07, 2017 | 21.56 | 22.02 | 20.85 | 20.98 | 132,042 | -0.62(-2.86%) |
Nov 06, 2017 | 21.91 | 22.22 | 21.60 | 21.60 | 96,197 | -0.31(-1.41%) |
Nov 03, 2017 | 21.73 | 22.00 | 21.56 | 21.91 | 118,371 | +0.18(+0.81%) |
Nov 02, 2017 | 21.91 | 22.18 | 21.47 | 21.73 | 135,015 | -0.11(-0.49%) |