Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.15 | 21.96 | 21.06 | 21.12 | 12,529 | -0.24(-1.11%) |
Jan 30, 2018 | 22.19 | 22.19 | 22.06 | 21.36 | 14,426 | -0.84(-3.78%) |
Jan 29, 2018 | 22.80 | 22.80 | 21.91 | 22.20 | 11,591 | -0.30(-1.33%) |
Jan 26, 2018 | 22.50 | 22.77 | 21.94 | 22.50 | 21,107 | +0.02(+0.09%) |
Jan 25, 2018 | 22.26 | 23.40 | 21.90 | 22.48 | 79,005 | +0.36(+1.64%) |
Jan 24, 2018 | 22.05 | 22.35 | 21.63 | 22.12 | 14,374 | +0.36(+1.64%) |
Jan 23, 2018 | 21.82 | 22.05 | 21.65 | 21.76 | 7,711 | -0.29(-1.32%) |
Jan 22, 2018 | 22.20 | 22.65 | 21.45 | 22.05 | 13,586 | -0.12(-0.54%) |
Jan 19, 2018 | 21.45 | 22.50 | 21.30 | 22.17 | 10,475 | +0.72(+3.34%) |
Jan 18, 2018 | 22.20 | 22.20 | 21.35 | 21.45 | 9,749 | -0.46(-2.11%) |
Jan 17, 2018 | 22.65 | 22.65 | 21.35 | 21.91 | 16,076 | -0.59(-2.60%) |
Jan 16, 2018 | 22.50 | 23.09 | 22.20 | 22.50 | 31,543 | +0.30(+1.35%) |
Jan 12, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.30(+1.37%) | |
Jan 11, 2018 | 21.90 | 22.20 | 21.31 | 21.90 | 19,620 | +0.65(+3.08%) |
Jan 10, 2018 | 22.50 | 22.50 | 21.00 | 21.25 | 12,288 | -0.35(-1.64%) |
Jan 09, 2018 | 22.20 | 22.20 | 21.30 | 21.60 | 16,412 | -0.09(-0.41%) |
Jan 08, 2018 | 21.30 | 21.80 | 20.59 | 21.69 | 25,340 | +0.69(+3.29%) |
Jan 05, 2018 | 21.00 | 21.00 | 20.85 | 21.00 | 15,181 | +0.03(+0.13%) |
Jan 04, 2018 | 20.01 | 21.00 | 19.67 | 20.97 | 19,701 | +1.31(+6.65%) |
Jan 03, 2018 | 19.75 | 20.36 | 19.36 | 19.66 | 21,911 | +0.30(+1.55%) |
Jan 02, 2018 | 20.10 | 20.20 | 18.91 | 19.36 | 23,359 | -0.54(-2.73%) |
Dec 29, 2017 | 19.91 | 19.91 | 19.91 | 0 | -0.33(-1.62%) | |
Dec 28, 2017 | 21.00 | 21.00 | 20.14 | 20.23 | 23,525 | -0.88(-4.18%) |
Dec 27, 2017 | 20.73 | 21.90 | 19.85 | 21.12 | 44,589 | +0.33(+1.57%) |
Dec 26, 2017 | 20.65 | 21.00 | 20.37 | 20.79 | 15,610 | +0.42(+2.06%) |
Dec 22, 2017 | 20.10 | 20.70 | 19.58 | 20.37 | 14,192 | +0.30(+1.48%) |
Dec 21, 2017 | 19.91 | 21.00 | 19.50 | 20.07 | 27,959 | +0.44(+2.23%) |
Dec 20, 2017 | 18.75 | 19.74 | 18.60 | 19.64 | 16,456 | +0.62(+3.23%) |
Dec 19, 2017 | 19.05 | 19.74 | 18.90 | 19.02 | 15,516 | -0.18(-0.94%) |
Dec 18, 2017 | 18.90 | 19.23 | 18.60 | 19.20 | 16,732 | +0.00(+0.00%) |
Dec 15, 2017 | 19.30 | 19.40 | 18.90 | 19.20 | 10,629 | +0.09(+0.47%) |
Dec 14, 2017 | 19.50 | 19.73 | 18.96 | 19.11 | 9,166 | -0.07(-0.39%) |
Dec 13, 2017 | 19.60 | 20.25 | 18.65 | 19.18 | 19,825 | -0.12(-0.61%) |
Dec 12, 2017 | 21.00 | 21.00 | 18.90 | 19.30 | 49,125 | -1.40(-6.75%) |
Dec 11, 2017 | 22.20 | 22.47 | 19.50 | 20.70 | 80,136 | -0.30(-1.43%) |
Dec 08, 2017 | 21.00 | 21.75 | 20.91 | 21.00 | 24,602 | +0.00(+0.00%) |
Dec 07, 2017 | 20.70 | 21.89 | 20.40 | 21.00 | 23,681 | +0.84(+4.17%) |
Dec 06, 2017 | 21.60 | 21.60 | 20.16 | 20.16 | 31,724 | -0.75(-3.59%) |
Dec 05, 2017 | 21.90 | 21.90 | 20.13 | 20.91 | 28,760 | -0.99(-4.52%) |
Dec 04, 2017 | 21.30 | 23.05 | 21.30 | 21.90 | 56,663 | +0.69(+3.25%) |
Dec 01, 2017 | 20.70 | 21.30 | 20.11 | 21.21 | 21,697 | +0.53(+2.54%) |
Nov 30, 2017 | 20.70 | 20.85 | 20.40 | 20.68 | 12,558 | -0.17(-0.79%) |
Nov 29, 2017 | 21.30 | 21.30 | 19.87 | 20.85 | 18,386 | +0.44(+2.18%) |
Nov 28, 2017 | 20.11 | 20.41 | 19.21 | 20.41 | 13,696 | +0.06(+0.28%) |
Nov 27, 2017 | 20.70 | 20.85 | 20.10 | 20.35 | 11,346 | -0.20(-0.98%) |
Nov 24, 2017 | 20.70 | 20.70 | 19.80 | 20.55 | 5,506 | +0.48(+2.38%) |
Nov 22, 2017 | 19.51 | 20.70 | 19.20 | 20.07 | 17,628 | +0.57(+2.91%) |
Nov 21, 2017 | 20.72 | 20.72 | 19.50 | 19.51 | 18,387 | -0.68(-3.39%) |
Nov 20, 2017 | 19.20 | 20.40 | 19.13 | 20.19 | 22,565 | +1.02(+5.32%) |
Nov 17, 2017 | 18.90 | 19.17 | 18.63 | 19.17 | 13,282 | +0.33(+1.74%) |
Nov 16, 2017 | 19.20 | 19.20 | 18.45 | 18.84 | 8,944 | -0.02(-0.13%) |
Nov 15, 2017 | 18.30 | 19.19 | 18.30 | 18.87 | 15,997 | +0.65(+3.57%) |
Nov 14, 2017 | 19.50 | 19.50 | 18.00 | 18.22 | 21,942 | -0.14(-0.78%) |
Nov 13, 2017 | 19.20 | 19.29 | 18.07 | 18.36 | 16,364 | -0.24(-1.29%) |
Nov 10, 2017 | 18.52 | 19.21 | 18.30 | 18.60 | 11,442 | +0.33(+1.79%) |
Nov 09, 2017 | 17.99 | 18.61 | 17.85 | 18.27 | 9,516 | +0.42(+2.37%) |
Nov 08, 2017 | 17.70 | 17.76 | 17.40 | 17.85 | 15,946 | +0.09(+0.49%) |
Nov 07, 2017 | 18.90 | 19.07 | 17.70 | 17.76 | 32,987 | -1.20(-6.31%) |
Nov 06, 2017 | 19.80 | 19.80 | 18.30 | 18.96 | 18,510 | +0.36(+1.94%) |
Nov 03, 2017 | 18.90 | 19.35 | 17.40 | 18.60 | 28,017 | -0.75(-3.88%) |
Nov 02, 2017 | 19.20 | 19.35 | 18.00 | 19.35 | 30,123 | -0.06(-0.31%) |