Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.80 | 21.49 | 20.25 | 20.28 | 82,369 | -0.24(-1.17%) |
Jan 30, 2018 | 20.26 | 21.42 | 20.21 | 20.52 | 108,857 | -0.07(-0.34%) |
Jan 29, 2018 | 21.55 | 21.95 | 20.03 | 20.59 | 126,168 | -1.40(-6.37%) |
Jan 26, 2018 | 22.54 | 22.54 | 21.80 | 21.99 | 68,421 | -0.48(-2.14%) |
Jan 25, 2018 | 22.62 | 22.63 | 22.22 | 22.47 | 29,087 | -0.06(-0.27%) |
Jan 24, 2018 | 22.56 | 22.70 | 22.27 | 22.53 | 48,413 | -0.10(-0.44%) |
Jan 23, 2018 | 22.30 | 22.91 | 22.13 | 22.63 | 94,755 | +0.36(+1.62%) |
Jan 22, 2018 | 23.48 | 23.48 | 21.83 | 22.27 | 106,431 | -1.16(-4.95%) |
Jan 19, 2018 | 22.28 | 23.48 | 21.52 | 23.43 | 152,768 | +1.04(+4.64%) |
Jan 18, 2018 | 23.52 | 24.70 | 22.20 | 22.39 | 195,404 | -1.37(-5.77%) |
Jan 17, 2018 | 23.44 | 23.94 | 23.10 | 23.76 | 105,791 | +0.50(+2.15%) |
Jan 16, 2018 | 23.17 | 23.67 | 23.11 | 23.26 | 66,739 | +0.19(+0.82%) |
Jan 12, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.11(-0.47%) | |
Jan 11, 2018 | 24.23 | 24.34 | 23.15 | 23.18 | 61,801 | -1.04(-4.29%) |
Jan 10, 2018 | 24.22 | 75,109 | -0.47(-1.90%) | |||
Jan 09, 2018 | 24.06 | 24.87 | 24.05 | 24.69 | 54,314 | +0.67(+2.79%) |
Jan 08, 2018 | 23.88 | 24.22 | 23.43 | 24.02 | 29,936 | +0.18(+0.76%) |
Jan 05, 2018 | 22.99 | 23.94 | 22.94 | 23.84 | 71,438 | +1.00(+4.38%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.66 | 22.84 | 54,402 | -0.22(-0.95%) |
Jan 03, 2018 | 23.00 | 23.94 | 22.54 | 23.06 | 132,126 | +0.17(+0.74%) |
Jan 02, 2018 | 23.84 | 24.08 | 22.73 | 22.89 | 107,959 | -0.71(-3.01%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.56(-2.32%) | |
Dec 28, 2017 | 24.32 | 25.45 | 23.77 | 24.16 | 160,660 | +0.20(+0.83%) |
Dec 27, 2017 | 24.30 | 25.42 | 23.65 | 23.96 | 275,896 | -0.16(-0.66%) |
Dec 26, 2017 | 23.43 | 24.75 | 22.93 | 24.12 | 160,089 | +0.69(+2.94%) |
Dec 22, 2017 | 23.00 | 23.47 | 22.95 | 23.43 | 68,847 | +0.35(+1.52%) |
Dec 21, 2017 | 23.45 | 23.99 | 23.03 | 23.08 | 61,986 | -0.22(-0.94%) |
Dec 20, 2017 | 23.55 | 23.90 | 23.07 | 23.30 | 47,519 | -0.20(-0.85%) |
Dec 19, 2017 | 23.98 | 24.55 | 23.32 | 23.50 | 83,865 | -0.81(-3.33%) |
Dec 18, 2017 | 25.03 | 25.44 | 23.58 | 24.31 | 185,302 | -0.47(-1.90%) |
Dec 15, 2017 | 25.00 | 25.50 | 24.33 | 24.78 | 150,888 | -0.13(-0.52%) |
Dec 14, 2017 | 25.62 | 25.95 | 24.19 | 24.91 | 144,811 | +0.90(+3.75%) |
Dec 13, 2017 | 24.05 | 25.63 | 23.16 | 24.01 | 123,526 | +0.03(+0.13%) |
Dec 12, 2017 | 23.64 | 26.13 | 23.17 | 23.98 | 203,911 | +0.05(+0.21%) |
Dec 11, 2017 | 23.32 | 24.22 | 22.45 | 23.93 | 105,092 | +0.74(+3.19%) |
Dec 08, 2017 | 23.01 | 23.75 | 22.29 | 23.19 | 92,045 | +0.31(+1.35%) |
Dec 07, 2017 | 22.26 | 23.15 | 21.87 | 22.88 | 53,369 | +0.68(+3.06%) |
Dec 06, 2017 | 22.76 | 22.94 | 22.07 | 22.20 | 51,613 | -0.71(-3.10%) |
Dec 05, 2017 | 22.27 | 23.35 | 22.02 | 22.91 | 129,757 | +0.89(+4.04%) |
Dec 04, 2017 | 23.02 | 23.02 | 21.17 | 22.02 | 145,129 | -0.87(-3.80%) |
Dec 01, 2017 | 21.37 | 22.96 | 21.19 | 22.89 | 141,391 | +1.30(+6.02%) |
Nov 30, 2017 | 23.80 | 23.84 | 21.43 | 21.59 | 250,733 | -2.29(-9.59%) |
Nov 29, 2017 | 20.48 | 24.68 | 20.48 | 23.88 | 336,559 | +3.04(+14.59%) |
Nov 28, 2017 | 23.85 | 23.85 | 20.27 | 20.84 | 372,103 | -2.69(-11.43%) |
Nov 27, 2017 | 25.53 | 26.48 | 23.44 | 23.53 | 295,988 | -2.08(-8.12%) |
Nov 24, 2017 | 25.48 | 25.93 | 25.00 | 25.61 | 55,953 | +0.14(+0.55%) |
Nov 22, 2017 | 26.16 | 26.79 | 25.12 | 25.47 | 97,002 | -0.61(-2.34%) |
Nov 21, 2017 | 25.73 | 27.55 | 25.73 | 26.08 | 134,322 | +0.14(+0.54%) |
Nov 20, 2017 | 24.93 | 26.90 | 24.80 | 25.94 | 100,412 | +1.07(+4.30%) |
Nov 17, 2017 | 25.69 | 25.78 | 24.54 | 24.87 | 165,316 | -1.11(-4.27%) |
Nov 16, 2017 | 27.50 | 28.50 | 25.69 | 25.98 | 212,994 | -1.24(-4.56%) |
Nov 15, 2017 | 27.12 | 28.05 | 26.88 | 27.22 | 207,511 | -0.22(-0.80%) |
Nov 14, 2017 | 27.12 | 30.43 | 26.84 | 27.44 | 246,267 | +0.29(+1.07%) |
Nov 13, 2017 | 29.47 | 30.00 | 26.77 | 27.15 | 268,799 | -3.18(-10.48%) |
Nov 10, 2017 | 29.23 | 34.82 | 29.16 | 30.33 | 488,507 | +0.70(+2.36%) |
Nov 09, 2017 | 28.04 | 32.21 | 28.04 | 29.63 | 462,974 | +1.60(+5.71%) |
Nov 08, 2017 | 25.24 | 29.00 | 24.29 | 28.03 | 367,523 | +2.83(+11.23%) |
Nov 07, 2017 | 26.00 | 26.00 | 24.15 | 25.20 | 163,078 | -0.50(-1.95%) |
Nov 06, 2017 | 23.91 | 25.92 | 23.81 | 25.70 | 191,376 | +2.17(+9.22%) |
Nov 03, 2017 | 23.71 | 27.23 | 22.84 | 23.53 | 357,058 | +0.45(+1.95%) |
Nov 02, 2017 | 23.05 | 23.68 | 22.50 | 23.08 | 62,123 | -0.10(-0.43%) |