Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.55 | 26.96 | 24.85 | 26.00 | 134,244 | -0.36(-1.37%) |
Jan 30, 2018 | 25.91 | 26.61 | 25.91 | 26.36 | 316,517 | +0.14(+0.53%) |
Jan 29, 2018 | 26.35 | 26.68 | 25.87 | 26.22 | 449,723 | -0.22(-0.83%) |
Jan 26, 2018 | 27.21 | 27.32 | 26.15 | 26.44 | 113,023 | -0.64(-2.36%) |
Jan 25, 2018 | 26.89 | 27.44 | 25.57 | 27.08 | 206,394 | +0.45(+1.69%) |
Jan 24, 2018 | 28.17 | 28.96 | 26.25 | 26.63 | 256,758 | -1.46(-5.20%) |
Jan 23, 2018 | 27.74 | 28.32 | 26.49 | 28.09 | 200,481 | +0.19(+0.68%) |
Jan 22, 2018 | 27.55 | 28.20 | 26.34 | 27.90 | 197,485 | +0.43(+1.57%) |
Jan 19, 2018 | 26.20 | 27.53 | 25.62 | 27.47 | 173,942 | +1.43(+5.49%) |
Jan 18, 2018 | 25.10 | 26.72 | 24.63 | 26.04 | 198,634 | +1.06(+4.24%) |
Jan 17, 2018 | 24.51 | 25.70 | 24.31 | 24.98 | 135,798 | +0.60(+2.46%) |
Jan 16, 2018 | 24.76 | 24.93 | 23.55 | 24.38 | 202,312 | -0.16(-0.65%) |
Jan 12, 2018 | 24.54 | 24.54 | 24.54 | 0 | -0.45(-1.80%) | |
Jan 11, 2018 | 25.80 | 25.83 | 24.89 | 24.99 | 164,282 | -0.67(-2.61%) |
Jan 10, 2018 | 25.20 | 25.78 | 25.06 | 25.66 | 134,562 | +0.59(+2.35%) |
Jan 09, 2018 | 25.04 | 25.89 | 24.72 | 25.07 | 165,364 | +0.08(+0.32%) |
Jan 08, 2018 | 26.07 | 26.07 | 24.52 | 24.99 | 100,133 | -0.82(-3.18%) |
Jan 05, 2018 | 25.34 | 26.48 | 24.67 | 25.81 | 127,382 | +0.80(+3.20%) |
Jan 04, 2018 | 26.14 | 26.59 | 24.10 | 25.01 | 246,267 | -1.13(-4.32%) |
Jan 03, 2018 | 25.00 | 26.27 | 23.36 | 26.14 | 239,960 | +0.93(+3.69%) |
Jan 02, 2018 | 22.63 | 25.25 | 22.27 | 25.21 | 286,521 | +2.54(+11.20%) |
Dec 29, 2017 | 22.67 | 22.67 | 22.67 | 0 | +0.35(+1.57%) | |
Dec 28, 2017 | 20.84 | 22.41 | 20.58 | 22.32 | 177,879 | +1.32(+6.29%) |
Dec 27, 2017 | 21.50 | 21.94 | 20.27 | 21.00 | 132,235 | -0.60(-2.78%) |
Dec 26, 2017 | 21.61 | 21.66 | 20.95 | 21.60 | 92,509 | +0.09(+0.42%) |
Dec 22, 2017 | 19.79 | 21.99 | 19.67 | 21.51 | 237,437 | +1.91(+9.74%) |
Dec 21, 2017 | 18.70 | 19.96 | 18.39 | 19.60 | 86,457 | +0.94(+5.04%) |
Dec 20, 2017 | 17.56 | 19.00 | 17.12 | 18.66 | 230,100 | +1.57(+9.19%) |
Dec 19, 2017 | 17.04 | 17.50 | 16.22 | 17.09 | 237,648 | -0.06(-0.35%) |
Dec 18, 2017 | 16.61 | 17.55 | 16.08 | 17.15 | 136,194 | +0.61(+3.69%) |
Dec 15, 2017 | 16.57 | 17.10 | 15.15 | 16.54 | 1,341,451 | -0.21(-1.25%) |
Dec 14, 2017 | 17.73 | 18.05 | 16.40 | 16.75 | 298,141 | -1.07(-6.00%) |
Dec 13, 2017 | 16.46 | 18.01 | 16.32 | 17.82 | 262,026 | +1.22(+7.35%) |
Dec 12, 2017 | 16.99 | 18.06 | 16.25 | 16.60 | 155,755 | -0.23(-1.37%) |
Dec 11, 2017 | 18.20 | 19.36 | 16.75 | 16.83 | 203,539 | -1.38(-7.58%) |
Dec 08, 2017 | 17.65 | 18.75 | 17.11 | 18.21 | 141,014 | +0.33(+1.85%) |
Dec 07, 2017 | 16.98 | 18.23 | 16.98 | 17.88 | 152,324 | +0.81(+4.75%) |
Dec 06, 2017 | 18.00 | 18.28 | 17.00 | 17.07 | 107,577 | -0.82(-4.58%) |
Dec 05, 2017 | 17.83 | 18.49 | 17.52 | 17.89 | 87,239 | +0.12(+0.68%) |
Dec 04, 2017 | 19.70 | 19.70 | 18.36 | 17.77 | 121,067 | -1.78(-9.10%) |
Dec 01, 2017 | 19.63 | 20.08 | 18.77 | 19.55 | 70,966 | -0.31(-1.56%) |
Nov 30, 2017 | 19.12 | 20.59 | 18.51 | 19.86 | 87,735 | +0.62(+3.22%) |
Nov 29, 2017 | 20.55 | 20.55 | 18.71 | 19.24 | 77,291 | -1.12(-5.50%) |
Nov 28, 2017 | 20.66 | 20.90 | 19.81 | 20.36 | 42,828 | +0.31(+1.55%) |
Nov 27, 2017 | 20.04 | 20.50 | 19.79 | 20.05 | 75,337 | -0.04(-0.20%) |
Nov 24, 2017 | 20.37 | 20.81 | 20.00 | 20.09 | 21,562 | -0.38(-1.86%) |
Nov 22, 2017 | 21.18 | 21.62 | 20.09 | 20.47 | 86,362 | -0.60(-2.85%) |
Nov 21, 2017 | 21.01 | 21.82 | 20.72 | 21.07 | 161,110 | +0.25(+1.20%) |
Nov 20, 2017 | 19.39 | 21.14 | 19.36 | 20.82 | 187,421 | +1.22(+6.22%) |
Nov 17, 2017 | 18.07 | 20.51 | 17.99 | 19.60 | 154,003 | +1.83(+10.30%) |
Nov 16, 2017 | 17.87 | 18.25 | 17.33 | 17.77 | 169,922 | -0.08(-0.45%) |
Nov 15, 2017 | 17.50 | 18.35 | 16.89 | 17.85 | 129,656 | +0.34(+1.94%) |
Nov 14, 2017 | 17.01 | 18.05 | 16.93 | 17.51 | 131,242 | -0.16(-0.91%) |
Nov 13, 2017 | 17.25 | 18.01 | 16.79 | 17.67 | 111,702 | +0.27(+1.55%) |
Nov 10, 2017 | 16.58 | 17.51 | 16.20 | 17.40 | 155,892 | +0.67(+4.00%) |
Nov 09, 2017 | 16.99 | 17.00 | 16.47 | 16.73 | 170,151 | -0.27(-1.59%) |
Nov 08, 2017 | 17.76 | 17.76 | 16.76 | 17.00 | 284,016 | -1.05(-5.82%) |
Nov 07, 2017 | 18.86 | 18.86 | 17.50 | 18.05 | 77,538 | -0.91(-4.80%) |
Nov 06, 2017 | 19.31 | 19.31 | 18.38 | 18.96 | 229,747 | -0.05(-0.26%) |
Nov 03, 2017 | 17.88 | 19.22 | 17.51 | 19.01 | 118,563 | +1.05(+5.85%) |
Nov 02, 2017 | 18.85 | 19.32 | 17.32 | 17.96 | 211,450 | -1.12(-5.87%) |