Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.11 | 23.34 | 22.71 | 22.71 | 150,065 | -0.44(-1.90%) |
Jan 30, 2018 | 23.02 | 23.19 | 22.82 | 23.15 | 132,740 | -0.33(-1.41%) |
Jan 29, 2018 | 23.39 | 23.71 | 23.00 | 23.48 | 142,149 | +0.04(+0.15%) |
Jan 26, 2018 | 23.02 | 23.54 | 23.02 | 23.44 | 126,908 | +0.32(+1.39%) |
Jan 25, 2018 | 23.40 | 23.81 | 23.02 | 23.12 | 154,054 | -0.13(-0.57%) |
Jan 24, 2018 | 22.98 | 23.26 | 22.83 | 23.25 | 247,185 | +0.33(+1.42%) |
Jan 23, 2018 | 23.00 | 23.23 | 22.66 | 22.93 | 194,222 | -0.41(-1.75%) |
Jan 22, 2018 | 23.18 | 23.48 | 22.62 | 23.34 | 229,301 | +0.25(+1.09%) |
Jan 19, 2018 | 22.95 | 23.29 | 22.50 | 23.09 | 187,434 | +0.29(+1.26%) |
Jan 18, 2018 | 22.93 | 23.15 | 22.16 | 22.80 | 259,327 | -0.37(-1.58%) |
Jan 17, 2018 | 22.75 | 23.43 | 22.59 | 23.17 | 138,630 | +0.33(+1.43%) |
Jan 16, 2018 | 22.88 | 23.23 | 22.67 | 22.84 | 94,186 | -0.13(-0.55%) |
Jan 12, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 22.17 | 23.09 | 21.86 | 23.05 | 133,205 | +0.81(+3.64%) |
Jan 10, 2018 | 22.24 | 119,114 | -0.21(-0.96%) | |||
Jan 09, 2018 | 22.55 | 22.69 | 22.30 | 22.45 | 71,477 | -0.04(-0.20%) |
Jan 08, 2018 | 22.44 | 22.71 | 22.29 | 22.50 | 121,014 | -0.07(-0.32%) |
Jan 05, 2018 | 22.31 | 22.74 | 22.06 | 22.57 | 114,767 | +0.40(+1.82%) |
Jan 04, 2018 | 22.24 | 22.34 | 21.82 | 22.17 | 101,212 | +0.05(+0.22%) |
Jan 03, 2018 | 22.46 | 22.54 | 21.98 | 22.12 | 148,670 | -0.45(-1.97%) |
Jan 02, 2018 | 21.81 | 22.56 | 21.81 | 22.56 | 130,446 | +0.98(+4.53%) |
Dec 29, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.36(-1.64%) | |
Dec 28, 2017 | 21.36 | 21.98 | 21.25 | 21.95 | 236,966 | +0.77(+3.64%) |
Dec 27, 2017 | 21.58 | 21.58 | 21.11 | 21.17 | 137,391 | -0.36(-1.69%) |
Dec 26, 2017 | 21.07 | 21.81 | 21.07 | 21.54 | 149,528 | +0.60(+2.86%) |
Dec 22, 2017 | 21.13 | 21.23 | 20.91 | 20.94 | 67,922 | -0.08(-0.38%) |
Dec 21, 2017 | 21.20 | 21.23 | 20.83 | 21.02 | 166,321 | -0.13(-0.62%) |
Dec 20, 2017 | 21.42 | 21.62 | 21.08 | 21.15 | 269,215 | -0.13(-0.63%) |
Dec 19, 2017 | 21.47 | 21.54 | 21.16 | 21.29 | 464,819 | -0.19(-0.91%) |
Dec 18, 2017 | 21.08 | 21.80 | 20.68 | 21.48 | 517,907 | +2.10(+10.86%) |
Dec 15, 2017 | 19.08 | 19.70 | 19.08 | 19.38 | 481,008 | +0.41(+2.17%) |
Dec 14, 2017 | 18.82 | 19.30 | 18.82 | 18.96 | 185,157 | +0.06(+0.31%) |
Dec 13, 2017 | 18.98 | 19.09 | 18.76 | 18.91 | 222,544 | +0.05(+0.28%) |
Dec 12, 2017 | 18.74 | 19.08 | 18.40 | 18.85 | 311,543 | +0.07(+0.37%) |
Dec 11, 2017 | 18.17 | 19.15 | 17.96 | 18.78 | 838,480 | +0.65(+3.56%) |
Dec 08, 2017 | 18.19 | 18.39 | 17.93 | 18.14 | 137,954 | +0.11(+0.58%) |
Dec 07, 2017 | 18.09 | 18.19 | 17.80 | 18.03 | 274,518 | -0.21(-1.14%) |
Dec 06, 2017 | 18.10 | 18.29 | 17.84 | 18.24 | 92,540 | +0.04(+0.21%) |
Dec 05, 2017 | 18.50 | 18.50 | 18.08 | 18.20 | 66,182 | -0.22(-1.21%) |
Dec 04, 2017 | 18.47 | 18.47 | 18.38 | 18.43 | 108,313 | -0.14(-0.73%) |
Dec 01, 2017 | 18.51 | 18.60 | 18.36 | 18.56 | 89,048 | +0.01(+0.06%) |
Nov 30, 2017 | 18.67 | 18.93 | 18.33 | 18.55 | 244,318 | -0.08(-0.42%) |
Nov 29, 2017 | 18.78 | 18.80 | 18.36 | 18.63 | 226,681 | -0.13(-0.67%) |
Nov 28, 2017 | 18.73 | 18.85 | 18.52 | 18.75 | 215,456 | +0.09(+0.47%) |
Nov 27, 2017 | 18.96 | 19.01 | 18.62 | 18.67 | 241,000 | -0.38(-1.97%) |
Nov 24, 2017 | 18.96 | 19.04 | 18.76 | 19.04 | 136,009 | -0.09(-0.47%) |
Nov 22, 2017 | 19.13 | 19.18 | 18.84 | 19.13 | 174,514 | +0.11(+0.55%) |
Nov 21, 2017 | 18.97 | 19.31 | 18.80 | 19.03 | 208,622 | +0.20(+1.08%) |
Nov 20, 2017 | 18.57 | 19.30 | 18.57 | 18.82 | 289,768 | -1.30(-6.47%) |
Nov 17, 2017 | 19.81 | 20.12 | 19.55 | 20.12 | 106,507 | +0.36(+1.82%) |
Nov 16, 2017 | 19.62 | 19.86 | 19.62 | 19.76 | 86,745 | +0.10(+0.52%) |
Nov 15, 2017 | 19.47 | 19.77 | 19.45 | 19.66 | 172,761 | +0.07(+0.38%) |
Nov 14, 2017 | 19.79 | 19.95 | 19.54 | 19.59 | 177,443 | -0.33(-1.67%) |
Nov 13, 2017 | 19.99 | 20.20 | 19.72 | 19.92 | 107,034 | -0.21(-1.05%) |
Nov 10, 2017 | 20.27 | 20.34 | 20.04 | 20.13 | 77,501 | -0.10(-0.50%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.02 | 20.23 | 156,760 | -0.15(-0.72%) |
Nov 08, 2017 | 20.32 | 20.58 | 20.04 | 20.38 | 113,090 | -0.03(-0.14%) |
Nov 07, 2017 | 20.34 | 20.61 | 20.27 | 20.41 | 141,085 | +0.18(+0.87%) |
Nov 06, 2017 | 20.21 | 20.52 | 20.17 | 20.23 | 116,327 | -0.06(-0.30%) |
Nov 03, 2017 | 20.72 | 20.92 | 20.15 | 20.29 | 192,876 | -0.41(-2.00%) |
Nov 02, 2017 | 20.52 | 20.81 | 20.44 | 20.71 | 150,754 | +0.29(+1.44%) |