Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.14 | 21.28 | 20.58 | 20.82 | 103,598 | -0.23(-1.11%) |
Jan 30, 2018 | 20.67 | 21.10 | 20.67 | 21.05 | 107,228 | +0.19(+0.90%) |
Jan 29, 2018 | 21.28 | 21.30 | 20.72 | 20.86 | 147,313 | -0.56(-2.63%) |
Jan 26, 2018 | 21.42 | 21.42 | 21.05 | 21.42 | 99,033 | +0.09(+0.44%) |
Jan 25, 2018 | 21.85 | 21.85 | 21.19 | 21.33 | 122,020 | -0.52(-2.36%) |
Jan 24, 2018 | 22.22 | 22.36 | 21.71 | 21.85 | 112,243 | -0.23(-1.06%) |
Jan 23, 2018 | 22.17 | 22.17 | 21.89 | 22.08 | 80,582 | +0.00(+0.00%) |
Jan 22, 2018 | 22.17 | 22.32 | 21.99 | 22.08 | 83,302 | -0.14(-0.63%) |
Jan 19, 2018 | 21.80 | 22.39 | 21.80 | 22.22 | 97,331 | +0.33(+1.50%) |
Jan 18, 2018 | 21.85 | 21.85 | 21.61 | 21.89 | 120,972 | +0.09(+0.43%) |
Jan 17, 2018 | 21.85 | 21.85 | 21.33 | 21.80 | 113,529 | +0.19(+0.87%) |
Jan 16, 2018 | 22.17 | 22.32 | 21.57 | 21.61 | 295,684 | -0.33(-1.50%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.61(+2.86%) | |
Jan 11, 2018 | 21.38 | 21.52 | 21.05 | 21.33 | 141,750 | -0.05(-0.22%) |
Jan 10, 2018 | 21.80 | 21.80 | 21.19 | 21.38 | 121,600 | -0.42(-1.94%) |
Jan 09, 2018 | 21.19 | 21.80 | 21.14 | 21.80 | 266,904 | +0.42(+1.97%) |
Jan 08, 2018 | 21.00 | 21.71 | 20.25 | 21.38 | 301,346 | -0.94(-4.20%) |
Jan 05, 2018 | 22.36 | 22.39 | 21.94 | 22.32 | 132,830 | +0.09(+0.42%) |
Jan 04, 2018 | 22.08 | 22.50 | 22.03 | 22.22 | 227,100 | +0.28(+1.28%) |
Jan 03, 2018 | 21.99 | 22.17 | 21.66 | 21.94 | 280,699 | +0.14(+0.64%) |
Jan 02, 2018 | 20.96 | 21.85 | 20.96 | 21.80 | 282,603 | +0.84(+4.03%) |
Dec 29, 2017 | 20.96 | 20.96 | 20.96 | 0 | +0.14(+0.68%) | |
Dec 28, 2017 | 20.63 | 20.91 | 20.63 | 20.82 | 96,827 | +0.23(+1.14%) |
Dec 27, 2017 | 20.35 | 20.63 | 20.21 | 20.58 | 1,307,917 | +0.23(+1.15%) |
Dec 26, 2017 | 20.25 | 20.49 | 20.07 | 20.35 | 79,576 | +0.00(+0.00%) |
Dec 22, 2017 | 20.82 | 20.82 | 20.35 | 20.35 | 92,009 | -0.28(-1.36%) |
Dec 21, 2017 | 20.58 | 20.82 | 20.44 | 20.63 | 190,096 | +0.09(+0.46%) |
Dec 20, 2017 | 20.53 | 20.63 | 20.07 | 20.53 | 1,256,208 | +0.05(+0.23%) |
Dec 19, 2017 | 20.72 | 20.77 | 20.39 | 20.49 | 158,453 | -0.23(-1.13%) |
Dec 18, 2017 | 20.53 | 21.00 | 20.53 | 20.72 | 178,513 | +0.28(+1.38%) |
Dec 15, 2017 | 20.39 | 20.67 | 20.16 | 20.44 | 338,461 | +0.00(+0.00%) |
Dec 14, 2017 | 20.63 | 20.82 | 20.30 | 20.44 | 247,820 | -0.09(-0.46%) |
Dec 13, 2017 | 20.25 | 20.82 | 20.16 | 20.53 | 205,541 | +0.28(+1.39%) |
Dec 12, 2017 | 20.11 | 20.49 | 20.11 | 20.25 | 522,473 | +0.23(+1.17%) |
Dec 11, 2017 | 20.16 | 20.30 | 19.97 | 20.02 | 203,763 | -0.14(-0.70%) |
Dec 08, 2017 | 20.21 | 20.21 | 19.88 | 20.16 | 128,156 | -0.05(-0.23%) |
Dec 07, 2017 | 20.11 | 20.63 | 20.02 | 20.21 | 409,177 | +0.09(+0.47%) |
Dec 06, 2017 | 20.16 | 20.30 | 20.02 | 20.11 | 152,356 | -0.09(-0.46%) |
Dec 05, 2017 | 20.11 | 20.25 | 19.92 | 20.21 | 152,482 | +0.19(+0.94%) |
Dec 04, 2017 | 20.16 | 20.18 | 19.92 | 20.02 | 344,428 | +0.00(+0.00%) |
Dec 01, 2017 | 19.88 | 20.11 | 19.36 | 20.02 | 234,244 | +0.19(+0.95%) |
Nov 30, 2017 | 20.21 | 20.49 | 19.71 | 19.83 | 218,827 | -0.38(-1.86%) |
Nov 29, 2017 | 18.89 | 20.30 | 18.89 | 20.21 | 272,578 | +1.41(+7.48%) |
Nov 28, 2017 | 18.61 | 18.94 | 18.61 | 18.80 | 812,596 | +0.19(+1.01%) |
Nov 27, 2017 | 18.61 | 18.85 | 18.57 | 18.61 | 163,113 | +0.05(+0.25%) |
Nov 24, 2017 | 18.38 | 18.61 | 18.33 | 18.57 | 56,642 | -0.05(-0.25%) |
Nov 22, 2017 | 18.66 | 18.71 | 18.38 | 18.61 | 142,701 | +0.09(+0.51%) |
Nov 21, 2017 | 18.38 | 18.61 | 18.19 | 18.52 | 197,725 | +0.33(+1.80%) |
Nov 20, 2017 | 18.10 | 18.35 | 18.10 | 18.19 | 451,800 | +0.00(+0.00%) |
Nov 17, 2017 | 17.58 | 18.33 | 17.58 | 18.19 | 115,816 | +0.47(+2.65%) |
Nov 16, 2017 | 17.67 | 18.00 | 17.63 | 17.72 | 148,543 | +0.05(+0.27%) |
Nov 15, 2017 | 17.53 | 18.00 | 17.49 | 17.67 | 101,435 | +0.05(+0.27%) |
Nov 14, 2017 | 17.44 | 17.77 | 17.39 | 17.63 | 91,423 | +0.14(+0.80%) |
Nov 13, 2017 | 17.35 | 17.63 | 17.16 | 17.49 | 143,703 | +0.09(+0.54%) |
Nov 10, 2017 | 17.49 | 17.49 | 17.21 | 17.39 | 100,281 | +0.00(+0.00%) |
Nov 09, 2017 | 17.44 | 17.63 | 17.23 | 17.39 | 90,527 | -0.14(-0.80%) |
Nov 08, 2017 | 17.44 | 17.63 | 17.06 | 17.53 | 125,237 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.86 | 17.35 | 17.58 | 146,353 | -0.05(-0.27%) |
Nov 06, 2017 | 17.58 | 17.81 | 17.44 | 17.63 | 203,746 | +0.14(+0.80%) |
Nov 03, 2017 | 17.63 | 17.67 | 17.06 | 17.49 | 204,657 | +0.23(+1.36%) |
Nov 02, 2017 | 17.63 | 17.63 | 17.16 | 17.25 | 81,486 | -0.28(-1.60%) |