Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.17 | 23.10 | 21.65 | 22.86 | 163,354 | +0.90(+4.10%) |
Jan 30, 2018 | 21.96 | 22.40 | 21.90 | 21.96 | 165,731 | +0.21(+0.97%) |
Jan 29, 2018 | 19.99 | 22.50 | 19.95 | 21.75 | 634,199 | +2.52(+13.10%) |
Jan 26, 2018 | 19.55 | 20.00 | 19.12 | 19.23 | 59,312 | -0.62(-3.12%) |
Jan 25, 2018 | 19.24 | 20.30 | 19.24 | 19.85 | 68,817 | +0.69(+3.60%) |
Jan 24, 2018 | 19.55 | 19.62 | 18.66 | 19.16 | 138,544 | -0.31(-1.59%) |
Jan 23, 2018 | 18.98 | 19.77 | 18.83 | 19.47 | 129,161 | +0.55(+2.91%) |
Jan 22, 2018 | 19.06 | 19.41 | 18.80 | 18.92 | 86,020 | -0.07(-0.37%) |
Jan 19, 2018 | 19.09 | 19.62 | 18.64 | 18.99 | 116,376 | -0.05(-0.26%) |
Jan 18, 2018 | 19.51 | 19.63 | 18.96 | 19.04 | 87,068 | -0.42(-2.16%) |
Jan 17, 2018 | 19.58 | 20.02 | 19.19 | 19.46 | 140,749 | +0.08(+0.41%) |
Jan 16, 2018 | 19.90 | 19.99 | 19.02 | 19.38 | 94,823 | -0.46(-2.32%) |
Jan 12, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.32(-1.59%) | |
Jan 11, 2018 | 20.66 | 20.66 | 20.08 | 20.16 | 51,061 | -0.51(-2.47%) |
Jan 10, 2018 | 19.77 | 20.79 | 19.47 | 20.67 | 130,211 | +0.84(+4.24%) |
Jan 09, 2018 | 19.66 | 20.03 | 19.34 | 19.83 | 67,753 | +0.15(+0.76%) |
Jan 08, 2018 | 20.54 | 21.02 | 19.57 | 19.68 | 74,749 | -0.80(-3.91%) |
Jan 05, 2018 | 21.10 | 21.17 | 20.19 | 20.48 | 99,682 | -0.42(-2.01%) |
Jan 04, 2018 | 21.32 | 21.50 | 20.83 | 20.90 | 162,891 | -0.12(-0.57%) |
Jan 03, 2018 | 21.14 | 21.55 | 20.72 | 21.02 | 97,366 | -0.13(-0.61%) |
Jan 02, 2018 | 21.05 | 21.68 | 20.62 | 21.15 | 146,931 | +0.35(+1.68%) |
Dec 29, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.37(+1.81%) | |
Dec 28, 2017 | 20.53 | 20.76 | 20.24 | 20.43 | 47,490 | +0.03(+0.15%) |
Dec 27, 2017 | 20.43 | 20.56 | 19.80 | 20.40 | 79,506 | +0.09(+0.44%) |
Dec 26, 2017 | 20.23 | 20.68 | 19.26 | 20.31 | 139,212 | +0.81(+4.15%) |
Dec 22, 2017 | 19.15 | 20.78 | 19.15 | 19.50 | 120,176 | -0.05(-0.26%) |
Dec 21, 2017 | 19.28 | 19.77 | 19.28 | 19.55 | 96,658 | +0.20(+1.03%) |
Dec 20, 2017 | 19.70 | 19.81 | 19.00 | 19.35 | 56,168 | -0.29(-1.48%) |
Dec 19, 2017 | 19.99 | 20.09 | 19.31 | 19.64 | 141,842 | -0.25(-1.26%) |
Dec 18, 2017 | 19.38 | 20.12 | 19.34 | 19.89 | 140,294 | +0.90(+4.74%) |
Dec 15, 2017 | 18.29 | 19.45 | 18.29 | 18.99 | 292,428 | +0.76(+4.17%) |
Dec 14, 2017 | 18.30 | 18.70 | 18.02 | 18.23 | 83,101 | +0.07(+0.39%) |
Dec 13, 2017 | 17.65 | 18.72 | 17.65 | 18.16 | 196,148 | +0.59(+3.36%) |
Dec 12, 2017 | 18.32 | 18.61 | 17.41 | 17.57 | 86,775 | -0.69(-3.78%) |
Dec 11, 2017 | 18.73 | 18.87 | 18.06 | 18.26 | 83,151 | -0.21(-1.14%) |
Dec 08, 2017 | 19.28 | 19.28 | 18.30 | 18.47 | 58,121 | -0.83(-4.30%) |
Dec 07, 2017 | 18.47 | 19.82 | 18.47 | 19.30 | 56,797 | +0.93(+5.06%) |
Dec 06, 2017 | 18.47 | 18.70 | 17.75 | 18.37 | 38,360 | -0.02(-0.11%) |
Dec 05, 2017 | 17.50 | 18.85 | 17.50 | 18.39 | 110,084 | +0.72(+4.07%) |
Dec 04, 2017 | 19.06 | 19.06 | 17.60 | 17.67 | 71,734 | -1.58(-8.21%) |
Dec 01, 2017 | 19.50 | 19.60 | 18.42 | 19.25 | 95,820 | -0.25(-1.28%) |
Nov 30, 2017 | 19.17 | 20.43 | 18.65 | 19.50 | 136,225 | +0.29(+1.51%) |
Nov 29, 2017 | 18.89 | 19.45 | 18.82 | 19.21 | 48,356 | +0.06(+0.31%) |
Nov 28, 2017 | 19.28 | 19.57 | 18.91 | 19.15 | 58,687 | -0.16(-0.83%) |
Nov 27, 2017 | 19.45 | 19.63 | 16.70 | 19.31 | 30,580 | -0.29(-1.48%) |
Nov 24, 2017 | 19.33 | 19.77 | 19.16 | 19.60 | 25,806 | -0.01(-0.05%) |
Nov 22, 2017 | 19.20 | 19.79 | 19.15 | 19.61 | 89,244 | +0.52(+2.72%) |
Nov 21, 2017 | 18.83 | 19.24 | 18.52 | 19.09 | 71,243 | +0.53(+2.86%) |
Nov 20, 2017 | 17.45 | 18.84 | 17.19 | 18.56 | 163,033 | +1.16(+6.67%) |
Nov 17, 2017 | 16.17 | 17.50 | 16.17 | 17.40 | 97,752 | +1.13(+6.95%) |
Nov 16, 2017 | 16.56 | 16.74 | 16.15 | 16.27 | 170,999 | -0.06(-0.37%) |
Nov 15, 2017 | 16.47 | 16.95 | 16.12 | 16.33 | 126,882 | -0.24(-1.45%) |
Nov 14, 2017 | 16.92 | 16.92 | 16.21 | 16.57 | 108,210 | -0.39(-2.30%) |
Nov 13, 2017 | 17.00 | 17.38 | 16.52 | 16.96 | 152,106 | -0.09(-0.53%) |
Nov 10, 2017 | 17.05 | 17.43 | 16.55 | 17.05 | 236,265 | +0.02(+0.12%) |
Nov 09, 2017 | 16.99 | 17.39 | 16.27 | 17.03 | 172,044 | +0.02(+0.12%) |
Nov 08, 2017 | 16.06 | 17.28 | 15.74 | 17.01 | 314,537 | +1.04(+6.51%) |
Nov 07, 2017 | 14.85 | 16.31 | 14.85 | 15.97 | 349,337 | +1.26(+8.57%) |
Nov 06, 2017 | 14.79 | 15.11 | 14.43 | 14.71 | 45,591 | +0.04(+0.27%) |
Nov 03, 2017 | 14.39 | 14.79 | 14.36 | 14.67 | 94,228 | +0.20(+1.38%) |
Nov 02, 2017 | 14.44 | 14.88 | 14.10 | 14.47 | 70,083 | -0.06(-0.41%) |