Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.97 | 28.81 | 26.44 | 28.54 | 1,222,177 | +1.78(+6.65%) |
Jan 30, 2018 | 27.13 | 27.37 | 26.64 | 26.76 | 2,024,824 | -0.64(-2.34%) |
Jan 29, 2018 | 27.30 | 28.15 | 27.10 | 27.40 | 1,537,190 | -0.06(-0.22%) |
Jan 26, 2018 | 27.20 | 28.85 | 27.00 | 27.46 | 6,320,461 | -1.09(-3.82%) |
Jan 25, 2018 | 28.88 | 29.55 | 27.80 | 28.55 | 1,216,501 | +0.03(+0.11%) |
Jan 24, 2018 | 26.50 | 28.68 | 26.30 | 28.52 | 1,045,265 | +1.77(+6.62%) |
Jan 23, 2018 | 26.70 | 27.03 | 25.63 | 26.75 | 927,861 | -0.22(-0.82%) |
Jan 22, 2018 | 27.25 | 27.85 | 26.64 | 26.97 | 1,270,118 | +0.60(+2.28%) |
Jan 19, 2018 | 23.87 | 26.57 | 23.70 | 26.37 | 1,417,712 | +2.38(+9.92%) |
Jan 18, 2018 | 21.62 | 24.12 | 20.33 | 23.99 | 1,263,365 | +2.48(+11.53%) |
Jan 17, 2018 | 20.03 | 21.54 | 20.03 | 21.51 | 938,215 | +1.31(+6.49%) |
Jan 16, 2018 | 23.43 | 23.43 | 20.15 | 20.20 | 848,162 | -3.05(-13.12%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.92(+4.12%) | |
Jan 11, 2018 | 24.03 | 24.03 | 22.01 | 22.33 | 644,348 | -1.64(-6.84%) |
Jan 10, 2018 | 23.97 | 730,432 | -1.22(-4.84%) | |||
Jan 09, 2018 | 24.62 | 25.30 | 24.62 | 25.19 | 166,338 | +0.53(+2.15%) |
Jan 08, 2018 | 24.38 | 24.94 | 23.82 | 24.66 | 239,136 | +0.16(+0.65%) |
Jan 05, 2018 | 23.29 | 24.75 | 23.19 | 24.50 | 250,759 | +1.34(+5.79%) |
Jan 04, 2018 | 23.07 | 23.30 | 22.89 | 23.16 | 141,160 | +0.16(+0.70%) |
Jan 03, 2018 | 23.16 | 23.50 | 22.60 | 23.00 | 191,094 | -0.02(-0.09%) |
Jan 02, 2018 | 22.96 | 23.18 | 22.64 | 23.02 | 240,810 | +0.49(+2.17%) |
Dec 29, 2017 | 22.53 | 22.53 | 22.53 | 0 | +0.09(+0.40%) | |
Dec 28, 2017 | 22.70 | 22.77 | 22.27 | 22.44 | 87,646 | -0.20(-0.88%) |
Dec 27, 2017 | 22.63 | 23.06 | 22.46 | 22.64 | 161,450 | +0.04(+0.18%) |
Dec 26, 2017 | 22.48 | 22.81 | 22.06 | 22.60 | 103,235 | +0.12(+0.53%) |
Dec 22, 2017 | 22.63 | 22.95 | 21.98 | 22.48 | 140,650 | -0.15(-0.66%) |
Dec 21, 2017 | 22.62 | 23.76 | 22.59 | 22.63 | 806,233 | +0.05(+0.22%) |
Dec 20, 2017 | 22.16 | 22.65 | 21.69 | 22.58 | 353,220 | +0.27(+1.21%) |
Dec 19, 2017 | 22.33 | 22.45 | 21.73 | 22.31 | 293,457 | +0.26(+1.18%) |
Dec 18, 2017 | 21.12 | 23.00 | 21.12 | 22.05 | 644,329 | +1.30(+6.27%) |
Dec 15, 2017 | 19.90 | 20.93 | 19.70 | 20.75 | 1,181,875 | +0.84(+4.22%) |
Dec 14, 2017 | 19.41 | 19.95 | 19.41 | 19.91 | 209,592 | +0.49(+2.52%) |
Dec 13, 2017 | 19.22 | 19.94 | 18.80 | 19.42 | 782,260 | +0.45(+2.37%) |
Dec 12, 2017 | 19.45 | 19.59 | 18.76 | 18.97 | 467,215 | -0.58(-2.97%) |
Dec 11, 2017 | 18.65 | 19.61 | 18.65 | 19.55 | 348,627 | +0.91(+4.88%) |
Dec 08, 2017 | 18.21 | 19.01 | 18.11 | 18.64 | 346,710 | +0.43(+2.36%) |
Dec 07, 2017 | 17.80 | 18.24 | 17.08 | 18.21 | 718,160 | +0.39(+2.19%) |
Dec 06, 2017 | 19.70 | 19.78 | 17.61 | 17.82 | 566,703 | -1.96(-9.91%) |
Dec 05, 2017 | 19.99 | 20.03 | 19.17 | 19.78 | 439,945 | -0.35(-1.74%) |
Dec 04, 2017 | 20.50 | 20.79 | 19.95 | 20.13 | 338,614 | -0.32(-1.56%) |
Dec 01, 2017 | 20.51 | 20.51 | 19.77 | 20.45 | 244,198 | +0.00(+0.00%) |
Nov 30, 2017 | 19.68 | 20.46 | 19.27 | 20.45 | 570,984 | +0.85(+4.34%) |
Nov 29, 2017 | 20.00 | 20.19 | 18.53 | 19.60 | 549,048 | -0.52(-2.58%) |
Nov 28, 2017 | 20.00 | 20.28 | 20.00 | 20.12 | 131,991 | +0.12(+0.60%) |
Nov 27, 2017 | 20.18 | 20.25 | 19.73 | 20.00 | 275,318 | -0.23(-1.14%) |
Nov 24, 2017 | 20.24 | 20.50 | 19.75 | 20.23 | 178,393 | -0.02(-0.10%) |
Nov 22, 2017 | 20.50 | 20.51 | 19.85 | 20.25 | 232,382 | -0.17(-0.83%) |
Nov 21, 2017 | 20.13 | 20.45 | 19.88 | 20.42 | 267,607 | +0.38(+1.90%) |
Nov 20, 2017 | 19.95 | 20.39 | 19.76 | 20.04 | 500,777 | +0.20(+1.01%) |
Nov 17, 2017 | 19.54 | 20.05 | 19.46 | 19.84 | 219,884 | +0.33(+1.69%) |
Nov 16, 2017 | 19.57 | 19.96 | 19.45 | 19.51 | 338,422 | -0.01(-0.05%) |
Nov 15, 2017 | 19.28 | 19.89 | 19.08 | 19.52 | 297,371 | -0.03(-0.15%) |
Nov 14, 2017 | 19.13 | 19.57 | 18.72 | 19.55 | 410,380 | +0.42(+2.20%) |
Nov 13, 2017 | 19.61 | 20.80 | 18.95 | 19.13 | 2,315,299 | +0.28(+1.49%) |
Nov 10, 2017 | 18.00 | 19.42 | 17.76 | 18.85 | 777,445 | +0.82(+4.55%) |
Nov 09, 2017 | 18.02 | 18.32 | 17.08 | 18.03 | 798,822 | +0.04(+0.22%) |
Nov 08, 2017 | 17.52 | 18.37 | 17.35 | 17.99 | 1,306,991 | +0.13(+0.73%) |
Nov 07, 2017 | 16.97 | 18.15 | 16.78 | 17.86 | 986,195 | +1.06(+6.31%) |
Nov 06, 2017 | 16.05 | 16.87 | 16.05 | 16.80 | 446,596 | +0.75(+4.67%) |
Nov 03, 2017 | 15.87 | 16.20 | 15.00 | 16.05 | 620,477 | +0.24(+1.52%) |
Nov 02, 2017 | 16.49 | 16.75 | 15.41 | 15.81 | 821,339 | -0.66(-4.01%) |