Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.97 | 21.97 | 21.48 | 21.48 | 1,369 | -0.16(-0.76%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.80 | 21.65 | 4,795 | -0.97(-4.29%) |
Jan 29, 2018 | 23.13 | 23.13 | 22.61 | 22.61 | 4,810 | -0.60(-2.56%) |
Jan 26, 2018 | 23.29 | 23.29 | 23.06 | 23.21 | 6,223 | +0.31(+1.35%) |
Jan 25, 2018 | 23.20 | 23.20 | 22.90 | 22.90 | 1,737 | -0.29(-1.25%) |
Jan 24, 2018 | 23.52 | 23.55 | 23.13 | 23.19 | 9,815 | -0.29(-1.24%) |
Jan 23, 2018 | 23.13 | 23.48 | 22.98 | 23.48 | 3,272 | +0.41(+1.77%) |
Jan 22, 2018 | 22.43 | 23.10 | 22.43 | 23.07 | 11,468 | +0.82(+3.70%) |
Jan 19, 2018 | 21.80 | 22.25 | 21.80 | 22.25 | 1,622 | +0.21(+0.95%) |
Jan 18, 2018 | 22.30 | 22.30 | 22.04 | 22.04 | 2,127 | -0.40(-1.77%) |
Jan 17, 2018 | 22.62 | 22.62 | 22.03 | 22.44 | 12,055 | -0.30(-1.33%) |
Jan 16, 2018 | 22.95 | 23.22 | 22.74 | 22.74 | 1,392 | -0.09(-0.37%) |
Jan 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.30(+1.34%) | |
Jan 11, 2018 | 21.92 | 22.59 | 21.92 | 22.52 | 2,179 | +0.77(+3.55%) |
Jan 10, 2018 | 21.65 | 21.95 | 21.60 | 21.75 | 10,022 | +0.23(+1.07%) |
Jan 09, 2018 | 21.25 | 21.52 | 21.25 | 21.52 | 4,502 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.50 | 20.84 | 21.32 | 4,418 | +0.16(+0.77%) |
Jan 05, 2018 | 21.18 | 21.18 | 20.90 | 21.15 | 6,677 | +0.00(+0.01%) |
Jan 04, 2018 | 21.21 | 21.21 | 21.05 | 21.15 | 1,048 | -0.01(-0.05%) |
Jan 03, 2018 | 20.25 | 21.17 | 20.25 | 21.16 | 4,254 | +0.88(+4.31%) |
Jan 02, 2018 | 20.29 | 19.22 | 20.29 | 8,146 | +1.06(+5.52%) | |
Dec 29, 2017 | 19.22 | 19.22 | 19.22 | 0 | +0.03(+0.15%) | |
Dec 27, 2017 | 19.20 | 19.20 | 19.20 | 6 | -0.27(-1.36%) | |
Dec 26, 2017 | 19.30 | 19.46 | 19.30 | 19.46 | 828 | +0.43(+2.24%) |
Dec 22, 2017 | 18.68 | 19.03 | 18.68 | 19.03 | 631 | +0.35(+1.89%) |
Dec 21, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 415 | +0.34(+1.85%) |
Dec 20, 2017 | 19.29 | 19.29 | 18.34 | 18.34 | 3,787 | -0.91(-4.73%) |
Dec 19, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 153 | -0.20(-1.03%) |
Dec 18, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 681 | +0.53(+2.83%) |
Dec 15, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 101 | -0.34(-1.75%) |
Dec 14, 2017 | 19.31 | 19.52 | 19.24 | 19.25 | 1,747 | +0.36(+1.91%) |
Dec 13, 2017 | 18.63 | 21.00 | 18.63 | 18.89 | 4,907 | -0.33(-1.72%) |
Dec 11, 2017 | 19.22 | 19.22 | 19.22 | 214 | +0.76(+4.12%) | |
Dec 07, 2017 | 18.46 | 18.46 | 18.46 | 65 | +0.46(+2.56%) | |
Dec 06, 2017 | 18.28 | 18.28 | 17.87 | 18.00 | 8,293 | -0.45(-2.46%) |
Dec 05, 2017 | 18.64 | 18.68 | 18.42 | 18.45 | 2,123 | -0.21(-1.10%) |
Dec 04, 2017 | 18.89 | 18.66 | 18.66 | 436 | -0.04(-0.23%) | |
Dec 01, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 267 | +1.52(+8.85%) |
Nov 30, 2017 | 17.26 | 17.26 | 17.13 | 17.18 | 3,438 | +0.53(+3.16%) |
Nov 29, 2017 | 17.03 | 17.03 | 16.66 | 16.66 | 1,223 | -0.36(-2.14%) |
Nov 28, 2017 | 17.31 | 17.31 | 17.02 | 17.02 | 1,474 | -0.48(-2.74%) |
Nov 27, 2017 | 17.77 | 17.77 | 17.05 | 17.50 | 2,737 | -0.65(-3.57%) |
Nov 22, 2017 | 18.15 | 18.15 | 18.15 | 85 | +0.51(+2.88%) | |
Nov 21, 2017 | 18.13 | 18.13 | 17.64 | 17.64 | 569 | +0.04(+0.23%) |
Nov 20, 2017 | 17.65 | 17.65 | 17.60 | 17.60 | 403 | -0.24(-1.35%) |
Nov 17, 2017 | 17.85 | 17.85 | 17.84 | 17.84 | 921 | +0.21(+1.19%) |
Nov 16, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 2,019 | +0.09(+0.50%) |
Nov 15, 2017 | 17.62 | 17.62 | 17.34 | 17.54 | 389 | -0.12(-0.65%) |
Nov 14, 2017 | 17.86 | 17.96 | 17.64 | 17.66 | 1,839 | -1.59(-8.27%) |
Nov 10, 2017 | 19.25 | 19.25 | 19.25 | 88 | -0.37(-1.89%) | |
Nov 09, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 335 | +0.20(+1.03%) |
Nov 08, 2017 | 19.36 | 19.42 | 19.36 | 19.42 | 500 | -0.21(-1.06%) |
Nov 07, 2017 | 19.43 | 19.64 | 19.43 | 19.63 | 3,166 | +0.26(+1.33%) |
Nov 06, 2017 | 19.31 | 19.37 | 19.31 | 19.37 | 1,511 | +0.06(+0.31%) |
Nov 03, 2017 | 18.85 | 19.31 | 18.85 | 19.31 | 1,374 | +0.69(+3.72%) |
Nov 02, 2017 | 19.24 | 19.37 | 18.59 | 18.62 | 2,445 | -1.15(-5.80%) |