Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.25 | 21.55 | 20.45 | 20.75 | 367,450 | -0.60(-2.81%) |
Jan 30, 2018 | 22.05 | 22.05 | 21.35 | 21.35 | 258,944 | -1.00(-4.47%) |
Jan 29, 2018 | 22.25 | 22.65 | 22.20 | 22.35 | 188,893 | +0.00(+0.00%) |
Jan 26, 2018 | 22.35 | 22.60 | 22.10 | 22.35 | 181,810 | +0.00(+0.00%) |
Jan 25, 2018 | 22.55 | 22.67 | 21.75 | 22.35 | 193,180 | -0.05(-0.22%) |
Jan 24, 2018 | 22.60 | 22.75 | 22.15 | 22.40 | 177,445 | -0.20(-0.88%) |
Jan 23, 2018 | 23.55 | 23.60 | 22.35 | 22.60 | 374,074 | -0.95(-4.03%) |
Jan 22, 2018 | 23.15 | 23.65 | 22.85 | 23.55 | 224,794 | +0.45(+1.95%) |
Jan 19, 2018 | 22.45 | 23.20 | 22.30 | 23.10 | 240,256 | +0.70(+3.13%) |
Jan 18, 2018 | 22.60 | 22.18 | 22.40 | 249,240 | -0.05(-0.22%) | |
Jan 17, 2018 | 22.45 | 22.50 | 22.05 | 22.45 | 450,074 | +0.20(+0.90%) |
Jan 16, 2018 | 23.15 | 23.15 | 22.05 | 22.25 | 417,378 | -0.65(-2.84%) |
Jan 12, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.50(+2.23%) | |
Jan 11, 2018 | 22.25 | 22.60 | 22.15 | 22.40 | 258,776 | +0.20(+0.90%) |
Jan 10, 2018 | 22.05 | 22.75 | 22.05 | 22.20 | 514,403 | +0.15(+0.68%) |
Jan 09, 2018 | 22.80 | 22.85 | 21.85 | 22.05 | 415,021 | -0.95(-4.13%) |
Jan 08, 2018 | 22.75 | 23.15 | 22.10 | 23.00 | 391,377 | +0.45(+2.00%) |
Jan 05, 2018 | 23.10 | 23.10 | 22.30 | 22.55 | 522,515 | -0.40(-1.74%) |
Jan 04, 2018 | 24.10 | 24.45 | 22.35 | 22.95 | 1,685,245 | +2.45(+11.95%) |
Jan 03, 2018 | 20.00 | 20.62 | 19.60 | 20.50 | 1,353,033 | +0.50(+2.50%) |
Jan 02, 2018 | 21.45 | 20.82 | 19.90 | 20.00 | 755,601 | -0.82(-3.96%) |
Dec 29, 2017 | 20.82 | 20.82 | 20.82 | 0 | -0.38(-1.77%) | |
Dec 28, 2017 | 21.20 | 21.45 | 21.05 | 21.20 | 162,359 | +0.05(+0.24%) |
Dec 27, 2017 | 21.80 | 22.25 | 20.95 | 21.15 | 237,401 | -0.70(-3.20%) |
Dec 26, 2017 | 21.45 | 22.20 | 21.45 | 21.85 | 214,101 | +0.40(+1.86%) |
Dec 22, 2017 | 21.55 | 21.70 | 21.30 | 21.45 | 209,827 | -0.05(-0.23%) |
Dec 21, 2017 | 21.25 | 21.65 | 21.00 | 21.50 | 347,635 | +0.30(+1.42%) |
Dec 20, 2017 | 21.40 | 21.45 | 21.00 | 21.20 | 154,919 | +0.00(+0.00%) |
Dec 19, 2017 | 21.30 | 21.52 | 21.10 | 21.20 | 171,924 | -0.10(-0.47%) |
Dec 18, 2017 | 20.30 | 21.50 | 20.30 | 21.30 | 521,021 | +1.20(+5.97%) |
Dec 15, 2017 | 20.00 | 20.20 | 19.44 | 20.10 | 1,011,984 | +0.10(+0.50%) |
Dec 14, 2017 | 20.45 | 20.45 | 19.60 | 20.00 | 640,046 | -0.35(-1.72%) |
Dec 13, 2017 | 20.40 | 20.85 | 20.05 | 20.35 | 378,496 | -0.20(-0.97%) |
Dec 12, 2017 | 21.00 | 21.30 | 20.50 | 20.55 | 209,016 | -0.40(-1.91%) |
Dec 11, 2017 | 21.10 | 21.30 | 20.75 | 20.95 | 182,230 | -0.25(-1.18%) |
Dec 08, 2017 | 21.10 | 21.50 | 21.00 | 21.20 | 252,695 | +0.05(+0.24%) |
Dec 07, 2017 | 21.05 | 21.40 | 20.81 | 21.15 | 402,895 | +0.10(+0.48%) |
Dec 06, 2017 | 20.70 | 21.30 | 20.40 | 21.05 | 471,640 | +0.40(+1.94%) |
Dec 05, 2017 | 21.40 | 21.40 | 20.50 | 20.65 | 538,309 | -0.70(-3.28%) |
Dec 04, 2017 | 20.45 | 21.40 | 20.10 | 21.35 | 985,425 | +1.40(+7.02%) |
Dec 01, 2017 | 20.90 | 20.90 | 18.50 | 19.95 | 2,652,944 | -1.85(-8.49%) |
Nov 30, 2017 | 21.55 | 22.25 | 20.70 | 21.80 | 1,653,692 | +0.95(+4.56%) |
Nov 29, 2017 | 20.25 | 21.15 | 20.10 | 20.85 | 737,726 | +0.75(+3.73%) |
Nov 28, 2017 | 19.20 | 20.30 | 19.15 | 20.10 | 827,914 | +0.90(+4.69%) |
Nov 27, 2017 | 19.15 | 20.15 | 18.90 | 19.20 | 451,698 | +0.15(+0.79%) |
Nov 24, 2017 | 18.80 | 19.20 | 18.25 | 19.05 | 208,610 | +0.45(+2.42%) |
Nov 22, 2017 | 19.25 | 19.41 | 18.50 | 18.60 | 270,347 | -0.75(-3.88%) |
Nov 21, 2017 | 19.35 | 19.70 | 18.90 | 19.35 | 582,693 | +0.00(+0.00%) |
Nov 20, 2017 | 18.90 | 19.40 | 18.70 | 19.35 | 285,907 | +0.45(+2.38%) |
Nov 17, 2017 | 18.55 | 19.15 | 18.45 | 18.90 | 375,103 | +0.60(+3.28%) |
Nov 16, 2017 | 17.90 | 18.55 | 17.90 | 18.30 | 299,456 | +0.40(+2.23%) |
Nov 15, 2017 | 17.65 | 18.35 | 17.50 | 17.90 | 229,764 | +0.20(+1.13%) |
Nov 14, 2017 | 18.25 | 18.27 | 17.45 | 17.70 | 385,655 | -0.70(-3.80%) |
Nov 13, 2017 | 18.80 | 18.90 | 18.30 | 18.40 | 315,945 | -0.50(-2.65%) |
Nov 10, 2017 | 18.25 | 18.95 | 18.25 | 18.90 | 344,504 | +0.75(+4.13%) |
Nov 09, 2017 | 17.05 | 18.60 | 17.05 | 18.15 | 360,271 | +1.05(+6.14%) |
Nov 08, 2017 | 17.40 | 17.45 | 16.90 | 17.10 | 385,800 | -0.40(-2.29%) |
Nov 07, 2017 | 17.60 | 17.75 | 17.32 | 17.50 | 274,814 | -0.20(-1.13%) |
Nov 06, 2017 | 17.95 | 18.20 | 17.65 | 17.70 | 211,773 | -0.15(-0.84%) |
Nov 03, 2017 | 17.75 | 18.25 | 17.65 | 17.85 | 333,285 | +0.15(+0.85%) |
Nov 02, 2017 | 17.50 | 18.40 | 17.45 | 17.70 | 505,944 | +0.35(+2.02%) |