Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.80 | 24.80 | 23.80 | 23.80 | 19,050 | -0.60(-2.46%) |
Jan 30, 2018 | 24.20 | 24.60 | 23.84 | 24.40 | 35,687 | +0.20(+0.83%) |
Jan 29, 2018 | 25.00 | 26.00 | 24.20 | 24.20 | 86,029 | -0.62(-2.48%) |
Jan 26, 2018 | 23.60 | 25.40 | 23.20 | 24.82 | 91,019 | +1.02(+4.27%) |
Jan 25, 2018 | 23.20 | 23.80 | 22.80 | 23.80 | 19,984 | +0.40(+1.71%) |
Jan 24, 2018 | 24.20 | 24.40 | 22.80 | 23.40 | 60,603 | -1.40(-5.65%) |
Jan 23, 2018 | 22.80 | 25.20 | 22.40 | 24.80 | 205,959 | +2.40(+10.71%) |
Jan 22, 2018 | 24.20 | 24.40 | 22.00 | 22.40 | 98,603 | +0.00(+0.00%) |
Jan 19, 2018 | 22.00 | 22.40 | 21.80 | 22.40 | 15,991 | +0.20(+0.90%) |
Jan 18, 2018 | 23.20 | 23.40 | 22.00 | 22.20 | 23,075 | +0.00(+0.00%) |
Jan 17, 2018 | 21.80 | 23.00 | 21.60 | 22.20 | 42,999 | +0.20(+0.91%) |
Jan 16, 2018 | 23.00 | 23.00 | 21.80 | 22.00 | 24,765 | -0.80(-3.51%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.80(-3.39%) | |
Jan 11, 2018 | 23.00 | 24.40 | 22.60 | 23.60 | 81,511 | +0.60(+2.61%) |
Jan 10, 2018 | 23.00 | 85,665 | +1.30(+5.99%) | |||
Jan 09, 2018 | 21.40 | 22.20 | 21.20 | 21.70 | 17,163 | +0.10(+0.46%) |
Jan 08, 2018 | 22.20 | 22.20 | 21.20 | 21.60 | 27,694 | -0.40(-1.82%) |
Jan 05, 2018 | 22.00 | 22.40 | 21.80 | 22.00 | 14,025 | -0.40(-1.79%) |
Jan 04, 2018 | 22.40 | 22.80 | 21.80 | 22.40 | 17,323 | +0.10(+0.45%) |
Jan 03, 2018 | 22.20 | 23.00 | 22.20 | 22.30 | 20,617 | +0.10(+0.45%) |
Jan 02, 2018 | 22.20 | 22.80 | 22.00 | 22.20 | 14,477 | +0.20(+0.91%) |
Dec 29, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.60 | 23.00 | 21.40 | 22.00 | 29,080 | -0.20(-0.90%) |
Dec 27, 2017 | 21.80 | 24.40 | 21.40 | 22.20 | 132,266 | +0.70(+3.26%) |
Dec 26, 2017 | 22.00 | 22.26 | 21.20 | 21.50 | 16,687 | -0.10(-0.46%) |
Dec 22, 2017 | 21.80 | 23.39 | 21.60 | 21.60 | 21,385 | -0.40(-1.82%) |
Dec 21, 2017 | 22.60 | 22.60 | 21.80 | 22.00 | 26,225 | -0.18(-0.83%) |
Dec 20, 2017 | 21.40 | 23.00 | 21.00 | 22.18 | 54,495 | +1.18(+5.64%) |
Dec 19, 2017 | 22.00 | 22.60 | 21.00 | 21.00 | 22,540 | -0.90(-4.11%) |
Dec 18, 2017 | 20.80 | 22.40 | 20.80 | 21.90 | 46,235 | +1.10(+5.29%) |
Dec 15, 2017 | 21.00 | 21.20 | 20.80 | 20.80 | 19,683 | +0.00(+0.00%) |
Dec 14, 2017 | 21.80 | 22.20 | 20.40 | 20.80 | 39,584 | -0.90(-4.15%) |
Dec 13, 2017 | 22.00 | 22.60 | 21.20 | 21.70 | 47,811 | -0.90(-3.98%) |
Dec 12, 2017 | 22.60 | 23.38 | 22.40 | 22.60 | 28,255 | -0.20(-0.88%) |
Dec 11, 2017 | 23.40 | 23.40 | 22.80 | 22.80 | 15,120 | -0.20(-0.87%) |
Dec 08, 2017 | 23.00 | 23.20 | 22.60 | 23.00 | 10,119 | +0.00(+0.00%) |
Dec 07, 2017 | 23.20 | 23.58 | 22.60 | 23.00 | 18,300 | -0.40(-1.71%) |
Dec 06, 2017 | 23.20 | 23.60 | 22.60 | 23.40 | 58,397 | +0.20(+0.86%) |
Dec 05, 2017 | 22.60 | 23.20 | 22.00 | 23.20 | 19,308 | +0.60(+2.65%) |
Dec 04, 2017 | 23.20 | 23.40 | 23.20 | 22.60 | 64,909 | -1.40(-5.82%) |
Dec 01, 2017 | 25.00 | 25.40 | 23.60 | 24.00 | 70,840 | -1.30(-5.14%) |
Nov 30, 2017 | 23.20 | 25.40 | 23.20 | 25.30 | 87,382 | +1.90(+8.12%) |
Nov 29, 2017 | 24.00 | 24.00 | 23.20 | 23.40 | 22,908 | -0.20(-0.85%) |
Nov 28, 2017 | 24.00 | 24.00 | 23.40 | 23.60 | 20,475 | -0.40(-1.67%) |
Nov 27, 2017 | 23.80 | 24.40 | 23.60 | 24.00 | 31,064 | +0.00(+0.00%) |
Nov 24, 2017 | 24.00 | 24.00 | 23.60 | 24.00 | 15,026 | +0.00(+0.00%) |
Nov 22, 2017 | 24.20 | 24.60 | 23.80 | 24.00 | 14,859 | -0.20(-0.83%) |
Nov 21, 2017 | 23.80 | 25.20 | 23.80 | 24.20 | 52,668 | +0.20(+0.83%) |
Nov 20, 2017 | 24.00 | 24.40 | 23.80 | 24.00 | 16,762 | -0.20(-0.83%) |
Nov 17, 2017 | 24.40 | 24.40 | 23.80 | 24.20 | 15,267 | -0.20(-0.82%) |
Nov 16, 2017 | 24.20 | 25.20 | 23.65 | 24.40 | 39,837 | +0.60(+2.52%) |
Nov 15, 2017 | 24.20 | 24.20 | 23.60 | 23.80 | 18,522 | +0.00(+0.00%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.60 | 23.80 | 50,041 | -1.60(-6.30%) |
Nov 13, 2017 | 24.00 | 26.40 | 23.60 | 25.40 | 105,611 | +1.60(+6.72%) |
Nov 10, 2017 | 24.00 | 24.80 | 23.80 | 23.80 | 25,340 | +0.20(+0.85%) |
Nov 09, 2017 | 24.40 | 24.60 | 23.60 | 23.60 | 28,457 | -0.80(-3.28%) |
Nov 08, 2017 | 23.60 | 25.20 | 23.40 | 24.40 | 65,272 | +1.00(+4.27%) |
Nov 07, 2017 | 23.40 | 23.80 | 23.00 | 23.40 | 27,209 | +0.20(+0.86%) |
Nov 06, 2017 | 24.00 | 24.00 | 23.00 | 23.20 | 47,824 | -0.50(-2.11%) |
Nov 03, 2017 | 24.00 | 24.80 | 23.60 | 23.70 | 43,377 | -0.30(-1.25%) |
Nov 02, 2017 | 24.40 | 24.60 | 23.80 | 24.00 | 30,276 | -0.60(-2.44%) |