Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.33 | 22.12 | 21.13 | 21.83 | 285,469 | +0.69(+3.29%) |
Jan 30, 2018 | 22.52 | 22.62 | 21.08 | 21.13 | 352,685 | -0.89(-4.05%) |
Jan 29, 2018 | 23.12 | 23.12 | 22.03 | 22.03 | 341,825 | -1.09(-4.72%) |
Jan 26, 2018 | 23.51 | 23.96 | 22.92 | 23.12 | 321,367 | -0.10(-0.43%) |
Jan 25, 2018 | 25.10 | 25.10 | 22.92 | 23.22 | 555,327 | -1.69(-6.77%) |
Jan 24, 2018 | 23.91 | 25.30 | 23.51 | 24.90 | 537,768 | +1.79(+7.73%) |
Jan 23, 2018 | 21.83 | 23.22 | 21.83 | 23.12 | 297,027 | +0.99(+4.48%) |
Jan 22, 2018 | 22.52 | 22.82 | 21.83 | 22.12 | 235,382 | -0.10(-0.45%) |
Jan 19, 2018 | 22.22 | 22.62 | 22.03 | 22.22 | 277,335 | +0.10(+0.45%) |
Jan 18, 2018 | 22.82 | 22.92 | 22.03 | 22.12 | 473,233 | -0.50(-2.19%) |
Jan 17, 2018 | 23.32 | 23.71 | 22.52 | 22.62 | 430,426 | -0.79(-3.39%) |
Jan 16, 2018 | 24.01 | 24.11 | 23.12 | 23.41 | 380,171 | -0.20(-0.84%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.60(+2.59%) | |
Jan 11, 2018 | 23.41 | 23.41 | 22.72 | 23.02 | 282,324 | -0.10(-0.43%) |
Jan 10, 2018 | 23.32 | 23.12 | 346,287 | +1.49(+6.88%) | ||
Jan 09, 2018 | 21.93 | 22.42 | 21.43 | 21.63 | 321,661 | -0.50(-2.24%) |
Jan 08, 2018 | 22.92 | 23.02 | 22.03 | 22.12 | 255,511 | -0.60(-2.62%) |
Jan 05, 2018 | 22.92 | 23.51 | 22.52 | 22.72 | 220,646 | -0.10(-0.43%) |
Jan 04, 2018 | 23.22 | 23.37 | 22.22 | 22.82 | 355,445 | -0.30(-1.29%) |
Jan 03, 2018 | 24.41 | 24.41 | 22.12 | 23.12 | 523,626 | -1.29(-5.28%) |
Jan 02, 2018 | 23.12 | 24.61 | 22.62 | 24.41 | 509,545 | +1.79(+7.89%) |
Dec 29, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.60(+2.70%) | |
Dec 28, 2017 | 22.82 | 22.82 | 21.63 | 22.03 | 239,086 | -0.50(-2.20%) |
Dec 27, 2017 | 23.22 | 23.32 | 22.22 | 22.52 | 254,951 | -0.99(-4.22%) |
Dec 26, 2017 | 22.12 | 23.61 | 21.93 | 23.51 | 244,092 | +1.19(+5.33%) |
Dec 22, 2017 | 22.72 | 22.82 | 22.12 | 22.32 | 221,591 | -0.10(-0.44%) |
Dec 21, 2017 | 21.53 | 22.62 | 21.03 | 22.42 | 403,634 | +0.99(+4.63%) |
Dec 20, 2017 | 20.74 | 21.63 | 20.64 | 21.43 | 245,742 | +0.69(+3.35%) |
Dec 19, 2017 | 20.84 | 21.03 | 20.34 | 20.74 | 194,962 | +0.00(+0.00%) |
Dec 18, 2017 | 21.03 | 21.13 | 20.65 | 20.74 | 240,933 | +0.00(+0.00%) |
Dec 15, 2017 | 20.64 | 20.74 | 19.84 | 20.74 | 977,526 | +0.50(+2.45%) |
Dec 14, 2017 | 20.04 | 20.64 | 19.45 | 20.24 | 313,216 | +0.20(+0.99%) |
Dec 13, 2017 | 18.26 | 20.64 | 18.26 | 20.04 | 486,696 | +1.69(+9.19%) |
Dec 12, 2017 | 18.26 | 18.85 | 18.21 | 18.35 | 260,928 | +0.00(+0.00%) |
Dec 11, 2017 | 18.26 | 18.80 | 18.06 | 18.35 | 304,104 | +0.20(+1.09%) |
Dec 08, 2017 | 18.45 | 18.75 | 18.11 | 18.16 | 221,941 | -0.30(-1.61%) |
Dec 07, 2017 | 18.55 | 18.75 | 18.06 | 18.45 | 195,680 | -0.20(-1.06%) |
Dec 06, 2017 | 18.65 | 19.15 | 18.65 | 18.65 | 227,330 | -0.20(-1.05%) |
Dec 05, 2017 | 18.85 | 19.15 | 18.65 | 18.85 | 236,349 | -0.20(-1.04%) |
Dec 04, 2017 | 19.45 | 19.55 | 18.85 | 19.05 | 204,108 | -0.40(-2.04%) |
Dec 01, 2017 | 19.84 | 20.29 | 19.45 | 19.45 | 205,091 | -0.50(-2.49%) |
Nov 30, 2017 | 19.94 | 20.14 | 19.55 | 19.94 | 204,610 | +0.00(+0.00%) |
Nov 29, 2017 | 19.74 | 20.04 | 19.45 | 19.94 | 174,038 | +0.20(+1.01%) |
Nov 28, 2017 | 19.55 | 19.94 | 19.15 | 19.74 | 184,412 | +0.30(+1.53%) |
Nov 27, 2017 | 20.04 | 20.14 | 19.25 | 19.45 | 194,397 | -0.60(-2.97%) |
Nov 24, 2017 | 20.54 | 20.64 | 19.84 | 20.04 | 120,739 | -0.30(-1.46%) |
Nov 22, 2017 | 20.04 | 20.54 | 19.84 | 20.34 | 188,397 | +0.60(+3.02%) |
Nov 21, 2017 | 19.64 | 20.14 | 19.55 | 19.74 | 105,998 | +0.00(+0.00%) |
Nov 20, 2017 | 19.84 | 20.24 | 19.55 | 19.74 | 161,668 | -0.40(-1.97%) |
Nov 17, 2017 | 19.45 | 20.34 | 19.35 | 20.14 | 241,782 | +0.79(+4.10%) |
Nov 16, 2017 | 19.05 | 19.45 | 19.05 | 19.35 | 102,275 | +0.30(+1.56%) |
Nov 15, 2017 | 19.45 | 19.45 | 18.85 | 19.05 | 215,640 | +0.00(+0.00%) |
Nov 14, 2017 | 18.95 | 19.35 | 18.75 | 19.05 | 173,378 | +0.10(+0.52%) |
Nov 13, 2017 | 19.55 | 19.55 | 18.95 | 18.95 | 135,218 | -0.40(-2.05%) |
Nov 10, 2017 | 19.25 | 19.64 | 19.15 | 19.35 | 141,622 | +0.10(+0.52%) |
Nov 09, 2017 | 19.94 | 20.03 | 18.95 | 19.25 | 305,939 | -0.50(-2.51%) |
Nov 08, 2017 | 19.94 | 20.44 | 19.59 | 19.74 | 218,659 | +0.00(+0.00%) |
Nov 07, 2017 | 19.25 | 19.74 | 19.00 | 19.74 | 178,396 | +0.50(+2.58%) |
Nov 06, 2017 | 19.15 | 19.74 | 18.85 | 19.25 | 200,535 | +0.10(+0.52%) |
Nov 03, 2017 | 18.95 | 19.35 | 18.65 | 19.15 | 200,661 | +0.00(+0.00%) |
Nov 02, 2017 | 19.25 | 19.74 | 18.95 | 19.15 | 164,495 | -0.20(-1.03%) |