Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.20 | 24.20 | 23.10 | 23.34 | 41,577 | -0.60(-2.51%) |
Jan 30, 2018 | 23.64 | 23.97 | 23.64 | 23.94 | 46,433 | +0.43(+1.83%) |
Jan 29, 2018 | 22.80 | 23.94 | 22.75 | 23.51 | 108,028 | +0.78(+3.43%) |
Jan 26, 2018 | 22.81 | 23.15 | 21.02 | 22.73 | 33,842 | +0.03(+0.13%) |
Jan 25, 2018 | 23.17 | 23.36 | 21.75 | 22.70 | 46,724 | -0.11(-0.48%) |
Jan 24, 2018 | 23.19 | 23.25 | 22.78 | 22.81 | 85,437 | -0.24(-1.04%) |
Jan 23, 2018 | 23.01 | 23.33 | 23.01 | 23.05 | 4,351 | -0.08(-0.35%) |
Jan 22, 2018 | 23.17 | 23.54 | 23.02 | 23.13 | 38,407 | -0.18(-0.77%) |
Jan 19, 2018 | 23.27 | 23.48 | 23.09 | 23.31 | 10,795 | +0.23(+1.00%) |
Jan 18, 2018 | 23.05 | 23.40 | 23.00 | 23.08 | 36,634 | +0.03(+0.13%) |
Jan 17, 2018 | 23.13 | 23.91 | 23.02 | 23.05 | 25,982 | -0.08(-0.35%) |
Jan 16, 2018 | 23.12 | 23.92 | 23.00 | 23.13 | 55,418 | +0.12(+0.52%) |
Jan 12, 2018 | 23.01 | 23.01 | 23.01 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 23.23 | 23.05 | 23.06 | 16,496 | -0.17(-0.73%) | |
Jan 10, 2018 | 23.34 | 23.69 | 23.11 | 23.23 | 63,027 | -0.07(-0.30%) |
Jan 09, 2018 | 23.68 | 23.68 | 23.27 | 23.30 | 6,178 | -0.20(-0.85%) |
Jan 08, 2018 | 23.66 | 23.91 | 23.09 | 23.50 | 59,149 | +0.02(+0.09%) |
Jan 05, 2018 | 23.44 | 23.62 | 23.00 | 23.48 | 130,978 | +0.04(+0.17%) |
Jan 04, 2018 | 23.74 | 24.14 | 23.13 | 23.44 | 99,092 | -0.09(-0.38%) |
Jan 03, 2018 | 23.06 | 23.71 | 23.02 | 23.53 | 78,619 | +0.29(+1.25%) |
Jan 02, 2018 | 23.33 | 23.41 | 23.27 | 23.24 | 111,119 | +0.12(+0.52%) |
Dec 29, 2017 | 23.12 | 23.12 | 23.12 | 0 | -1.26(-5.17%) | |
Dec 28, 2017 | 24.07 | 24.75 | 23.32 | 24.38 | 78,941 | +0.31(+1.29%) |
Dec 27, 2017 | 23.16 | 24.78 | 23.01 | 24.07 | 121,170 | +1.04(+4.52%) |
Dec 26, 2017 | 23.32 | 23.50 | 23.01 | 23.03 | 116,176 | -0.02(-0.09%) |
Dec 22, 2017 | 23.58 | 23.79 | 22.94 | 23.05 | 48,073 | -0.01(-0.04%) |
Dec 21, 2017 | 22.92 | 24.00 | 22.91 | 23.06 | 38,133 | +0.09(+0.39%) |
Dec 20, 2017 | 22.64 | 23.31 | 22.46 | 22.97 | 50,574 | +0.34(+1.50%) |
Dec 19, 2017 | 22.81 | 23.25 | 22.44 | 22.63 | 37,960 | -0.23(-1.01%) |
Dec 18, 2017 | 21.56 | 23.48 | 21.56 | 22.86 | 85,711 | +1.37(+6.38%) |
Dec 15, 2017 | 22.22 | 23.00 | 21.49 | 21.49 | 266,098 | -0.63(-2.85%) |
Dec 14, 2017 | 24.99 | 24.99 | 22.01 | 22.12 | 480,840 | +0.57(+2.65%) |
Dec 13, 2017 | 20.10 | 21.65 | 20.10 | 21.55 | 87,267 | +1.30(+6.42%) |
Dec 12, 2017 | 20.57 | 21.46 | 20.25 | 20.25 | 103,262 | -0.40(-1.94%) |
Dec 11, 2017 | 21.15 | 21.57 | 20.56 | 20.65 | 107,308 | -0.50(-2.36%) |
Dec 08, 2017 | 22.35 | 22.78 | 20.53 | 21.15 | 171,284 | -0.38(-1.76%) |
Dec 07, 2017 | 22.74 | 24.79 | 21.41 | 21.53 | 182,320 | -1.02(-4.52%) |
Dec 06, 2017 | 22.76 | 23.30 | 22.40 | 22.55 | 174,319 | -0.15(-0.66%) |
Dec 05, 2017 | 22.45 | 24.15 | 22.25 | 22.70 | 294,678 | +0.33(+1.48%) |
Dec 04, 2017 | 23.82 | 23.82 | 22.20 | 22.37 | 50,823 | +0.15(+0.68%) |
Dec 01, 2017 | 22.00 | 23.81 | 21.89 | 22.22 | 116,862 | +0.38(+1.74%) |
Nov 30, 2017 | 20.63 | 22.40 | 20.55 | 21.84 | 119,994 | +1.17(+5.66%) |
Nov 29, 2017 | 20.26 | 21.30 | 20.17 | 20.67 | 13,506 | +0.24(+1.17%) |
Nov 28, 2017 | 20.47 | 20.62 | 20.00 | 20.43 | 81,699 | -0.29(-1.40%) |
Nov 27, 2017 | 21.27 | 21.65 | 20.50 | 20.72 | 42,809 | -0.34(-1.61%) |
Nov 24, 2017 | 21.00 | 21.43 | 21.00 | 21.06 | 6,971 | -0.16(-0.75%) |
Nov 22, 2017 | 20.09 | 21.91 | 20.09 | 21.22 | 122,899 | +1.17(+5.84%) |
Nov 21, 2017 | 19.08 | 20.10 | 18.85 | 20.05 | 76,750 | +0.92(+4.81%) |
Nov 20, 2017 | 18.25 | 19.34 | 18.10 | 19.13 | 201,710 | +0.97(+5.34%) |
Nov 17, 2017 | 20.06 | 20.06 | 18.05 | 18.16 | 526,714 | -1.84(-9.20%) |
Nov 16, 2017 | 20.25 | 20.25 | 20.00 | 20.00 | 250,251 | -0.04(-0.20%) |
Nov 15, 2017 | 20.04 | 20.35 | 20.00 | 20.04 | 146,205 | -0.05(-0.25%) |
Nov 14, 2017 | 20.07 | 20.48 | 20.00 | 20.09 | 151,333 | -0.21(-1.03%) |
Nov 13, 2017 | 21.25 | 21.38 | 20.01 | 20.30 | 419,960 | -0.89(-4.20%) |