Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.00 | 21.00 | 20.16 | 20.30 | 1,818,543 | -0.13(-0.64%) |
Jan 30, 2018 | 21.09 | 21.29 | 21.00 | 20.43 | 2,379,810 | -0.86(-4.04%) |
Jan 29, 2018 | 23.39 | 23.40 | 21.18 | 21.29 | 2,047,219 | -1.72(-7.48%) |
Jan 26, 2018 | 22.50 | 23.46 | 22.33 | 23.01 | 1,422,636 | +0.70(+3.14%) |
Jan 25, 2018 | 22.41 | 22.41 | 21.90 | 22.31 | 2,350,561 | +0.19(+0.86%) |
Jan 24, 2018 | 22.31 | 22.49 | 21.42 | 22.12 | 4,227,046 | -1.05(-4.53%) |
Jan 23, 2018 | 24.05 | 24.23 | 22.99 | 23.17 | 1,131,789 | -0.79(-3.30%) |
Jan 22, 2018 | 25.90 | 25.90 | 23.91 | 23.96 | 942,083 | -2.12(-8.13%) |
Jan 19, 2018 | 26.84 | 27.17 | 26.05 | 26.08 | 555,394 | -0.87(-3.23%) |
Jan 18, 2018 | 26.06 | 27.27 | 26.00 | 26.95 | 253,007 | +0.78(+2.98%) |
Jan 17, 2018 | 26.00 | 26.29 | 25.25 | 26.17 | 221,728 | +0.07(+0.27%) |
Jan 16, 2018 | 26.95 | 26.95 | 25.96 | 26.10 | 203,397 | -0.49(-1.84%) |
Jan 12, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.34(-1.26%) | |
Jan 11, 2018 | 27.60 | 27.60 | 26.80 | 26.93 | 247,795 | -0.39(-1.43%) |
Jan 10, 2018 | 26.83 | 27.32 | 26.12 | 27.32 | 251,713 | +0.39(+1.45%) |
Jan 09, 2018 | 27.73 | 27.90 | 26.79 | 26.93 | 208,510 | -0.75(-2.71%) |
Jan 08, 2018 | 27.54 | 28.20 | 27.30 | 27.68 | 186,662 | -0.52(-1.84%) |
Jan 05, 2018 | 27.38 | 28.49 | 27.31 | 28.20 | 303,114 | +0.86(+3.15%) |
Jan 04, 2018 | 28.39 | 28.70 | 26.67 | 27.34 | 478,480 | -0.86(-3.05%) |
Jan 03, 2018 | 30.94 | 31.07 | 28.00 | 28.20 | 739,982 | -2.87(-9.24%) |
Jan 02, 2018 | 31.41 | 31.50 | 30.88 | 31.07 | 522,511 | -0.25(-0.80%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +1.83(+6.21%) | |
Dec 28, 2017 | 28.28 | 29.65 | 27.89 | 29.49 | 457,580 | +1.59(+5.70%) |
Dec 27, 2017 | 27.11 | 28.21 | 27.01 | 27.90 | 285,395 | +0.58(+2.12%) |
Dec 26, 2017 | 26.79 | 27.76 | 26.31 | 27.32 | 173,539 | +0.32(+1.19%) |
Dec 22, 2017 | 27.34 | 27.45 | 26.48 | 27.00 | 362,812 | -0.25(-0.92%) |
Dec 21, 2017 | 26.79 | 28.48 | 25.82 | 27.25 | 763,566 | +0.77(+2.91%) |
Dec 20, 2017 | 26.90 | 26.92 | 26.06 | 26.48 | 331,915 | +0.23(+0.88%) |
Dec 19, 2017 | 25.60 | 26.70 | 25.58 | 26.25 | 417,961 | +0.35(+1.35%) |
Dec 18, 2017 | 26.18 | 26.26 | 25.78 | 25.90 | 334,950 | -0.11(-0.42%) |
Dec 15, 2017 | 26.13 | 26.32 | 25.55 | 26.01 | 594,039 | +0.71(+2.81%) |
Dec 14, 2017 | 24.50 | 25.88 | 24.36 | 25.30 | 448,701 | +1.01(+4.16%) |
Dec 13, 2017 | 26.85 | 26.85 | 23.75 | 24.29 | 910,698 | -2.65(-9.84%) |
Dec 12, 2017 | 24.52 | 27.57 | 24.50 | 26.94 | 1,293,851 | +2.40(+9.78%) |
Dec 11, 2017 | 24.24 | 25.35 | 24.10 | 24.54 | 810,927 | +0.43(+1.78%) |
Dec 08, 2017 | 24.45 | 24.62 | 24.01 | 24.11 | 519,453 | -0.21(-0.86%) |
Dec 07, 2017 | 24.92 | 25.30 | 24.05 | 24.32 | 621,884 | -0.75(-2.99%) |
Dec 06, 2017 | 24.84 | 25.45 | 24.52 | 25.07 | 283,112 | +0.34(+1.37%) |
Dec 05, 2017 | 24.60 | 25.72 | 24.01 | 24.73 | 1,217,691 | +0.04(+0.16%) |
Dec 04, 2017 | 23.88 | 24.78 | 23.69 | 24.69 | 782,996 | +1.25(+5.33%) |
Dec 01, 2017 | 22.30 | 23.76 | 22.02 | 23.44 | 810,886 | +0.66(+2.90%) |
Nov 30, 2017 | 23.15 | 23.15 | 22.40 | 22.78 | 255,154 | -0.03(-0.13%) |
Nov 29, 2017 | 23.20 | 23.37 | 22.77 | 22.81 | 844,920 | -0.05(-0.22%) |
Nov 28, 2017 | 23.33 | 23.48 | 21.51 | 22.86 | 1,013,251 | +1.43(+6.67%) |
Nov 27, 2017 | 20.25 | 21.53 | 20.06 | 21.43 | 918,064 | +1.35(+6.72%) |
Nov 24, 2017 | 20.11 | 20.43 | 19.90 | 20.08 | 200,901 | +0.14(+0.70%) |
Nov 22, 2017 | 20.68 | 20.72 | 19.50 | 19.94 | 936,200 | -0.84(-4.04%) |
Nov 21, 2017 | 21.00 | 21.19 | 20.76 | 20.78 | 420,289 | -0.07(-0.34%) |
Nov 20, 2017 | 20.94 | 21.33 | 20.81 | 20.85 | 633,476 | -0.27(-1.28%) |
Nov 17, 2017 | 21.00 | 21.35 | 20.99 | 21.12 | 337,453 | +0.07(+0.33%) |
Nov 16, 2017 | 21.74 | 21.74 | 21.03 | 21.05 | 406,648 | -0.71(-3.26%) |
Nov 15, 2017 | 21.19 | 21.80 | 20.85 | 21.76 | 478,200 | +0.61(+2.88%) |
Nov 14, 2017 | 21.30 | 21.33 | 20.76 | 21.15 | 536,562 | -0.14(-0.66%) |
Nov 13, 2017 | 20.81 | 21.64 | 20.73 | 21.29 | 684,594 | +0.36(+1.72%) |
Nov 10, 2017 | 21.00 | 21.70 | 19.81 | 20.93 | 2,237,831 | -2.27(-9.78%) |
Nov 09, 2017 | 21.76 | 23.30 | 21.76 | 23.20 | 1,134,794 | +1.50(+6.91%) |
Nov 08, 2017 | 22.93 | 22.95 | 21.51 | 21.70 | 660,318 | -1.25(-5.45%) |
Nov 07, 2017 | 22.36 | 23.20 | 22.25 | 22.95 | 515,609 | +0.41(+1.82%) |
Nov 06, 2017 | 22.80 | 23.01 | 22.23 | 22.54 | 471,900 | -0.36(-1.57%) |
Nov 03, 2017 | 23.51 | 23.60 | 22.72 | 22.90 | 509,959 | -0.84(-3.54%) |
Nov 02, 2017 | 23.10 | 24.25 | 23.05 | 23.74 | 373,040 | +0.46(+1.98%) |