Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.10 | 26.98 | 25.34 | 25.70 | 1,470,429 | -0.28(-1.08%) |
Jan 30, 2018 | 26.41 | 26.41 | 25.50 | 25.98 | 1,089,610 | -0.83(-3.10%) |
Jan 29, 2018 | 24.75 | 27.12 | 24.21 | 26.81 | 1,721,282 | +2.10(+8.50%) |
Jan 26, 2018 | 23.08 | 24.84 | 22.35 | 24.71 | 1,221,802 | +1.93(+8.47%) |
Jan 25, 2018 | 22.53 | 23.36 | 21.96 | 22.78 | 707,922 | +0.64(+2.89%) |
Jan 24, 2018 | 22.92 | 23.13 | 21.51 | 22.14 | 670,840 | -0.50(-2.21%) |
Jan 23, 2018 | 22.20 | 23.68 | 21.42 | 22.64 | 1,519,009 | +0.98(+4.52%) |
Jan 22, 2018 | 19.90 | 21.89 | 19.75 | 21.66 | 1,250,545 | +2.23(+11.48%) |
Jan 19, 2018 | 19.94 | 20.02 | 19.10 | 19.43 | 796,448 | -0.52(-2.61%) |
Jan 18, 2018 | 20.31 | 20.49 | 19.60 | 19.95 | 617,224 | -0.55(-2.68%) |
Jan 17, 2018 | 20.74 | 21.51 | 20.31 | 20.50 | 763,602 | -0.03(-0.15%) |
Jan 16, 2018 | 21.80 | 22.86 | 20.08 | 20.53 | 844,223 | -0.92(-4.29%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.53(+2.53%) | |
Jan 11, 2018 | 20.25 | 21.25 | 20.20 | 20.92 | 429,937 | +0.76(+3.77%) |
Jan 10, 2018 | 20.22 | 20.16 | 536,237 | +0.28(+1.41%) | ||
Jan 09, 2018 | 20.53 | 20.93 | 19.87 | 19.88 | 893,624 | -0.15(-0.75%) |
Jan 08, 2018 | 20.02 | 20.90 | 18.26 | 20.03 | 3,188,770 | -2.68(-11.80%) |
Jan 05, 2018 | 22.19 | 22.88 | 21.70 | 22.71 | 712,922 | +0.69(+3.13%) |
Jan 04, 2018 | 22.33 | 22.75 | 21.45 | 22.02 | 476,359 | -0.19(-0.86%) |
Jan 03, 2018 | 21.59 | 22.48 | 21.26 | 22.21 | 741,247 | +0.70(+3.25%) |
Jan 02, 2018 | 19.35 | 21.82 | 19.30 | 21.51 | 1,086,774 | +2.29(+11.91%) |
Dec 29, 2017 | 19.22 | 19.22 | 19.22 | 0 | -1.17(-5.74%) | |
Dec 28, 2017 | 19.40 | 20.73 | 19.30 | 20.39 | 547,350 | +1.02(+5.27%) |
Dec 27, 2017 | 19.37 | 19.67 | 19.20 | 19.37 | 542,837 | -0.02(-0.10%) |
Dec 26, 2017 | 18.75 | 19.81 | 18.55 | 19.39 | 459,777 | +0.58(+3.08%) |
Dec 22, 2017 | 18.44 | 18.85 | 18.17 | 18.81 | 623,651 | +0.53(+2.90%) |
Dec 21, 2017 | 17.70 | 18.38 | 17.70 | 18.28 | 773,378 | +0.63(+3.57%) |
Dec 20, 2017 | 18.22 | 18.31 | 17.59 | 17.65 | 541,426 | -0.54(-2.97%) |
Dec 19, 2017 | 18.68 | 19.19 | 17.71 | 18.19 | 767,694 | -0.35(-1.89%) |
Dec 18, 2017 | 18.55 | 18.70 | 17.82 | 18.54 | 743,888 | +0.17(+0.93%) |
Dec 15, 2017 | 17.61 | 18.98 | 17.29 | 18.37 | 2,734,136 | +0.98(+5.64%) |
Dec 14, 2017 | 17.71 | 18.23 | 17.30 | 17.39 | 801,516 | -0.32(-1.81%) |
Dec 13, 2017 | 17.14 | 17.82 | 16.33 | 17.71 | 3,324,695 | -0.59(-3.20%) |
Dec 12, 2017 | 19.21 | 19.71 | 18.27 | 18.30 | 984,208 | -0.84(-4.41%) |
Dec 11, 2017 | 21.79 | 22.03 | 18.32 | 19.14 | 1,434,047 | -2.08(-9.80%) |
Dec 08, 2017 | 21.35 | 21.50 | 20.51 | 21.22 | 614,340 | +0.08(+0.38%) |
Dec 07, 2017 | 20.85 | 21.65 | 20.26 | 21.14 | 498,023 | +0.52(+2.52%) |
Dec 06, 2017 | 21.12 | 21.16 | 19.69 | 20.62 | 630,144 | -0.54(-2.55%) |
Dec 05, 2017 | 21.53 | 22.12 | 21.10 | 21.16 | 473,325 | -0.43(-1.99%) |
Dec 04, 2017 | 23.40 | 23.80 | 21.25 | 21.59 | 749,569 | -1.41(-6.13%) |
Dec 01, 2017 | 22.56 | 23.40 | 22.26 | 23.00 | 831,965 | +0.48(+2.13%) |
Nov 30, 2017 | 21.30 | 22.58 | 21.23 | 22.52 | 610,726 | +1.51(+7.19%) |
Nov 29, 2017 | 21.60 | 22.15 | 20.56 | 21.01 | 615,603 | -0.49(-2.28%) |
Nov 28, 2017 | 20.72 | 21.68 | 20.60 | 21.50 | 582,254 | +0.98(+4.78%) |
Nov 27, 2017 | 21.30 | 21.44 | 20.00 | 20.52 | 1,007,382 | -0.79(-3.71%) |
Nov 24, 2017 | 22.85 | 23.68 | 21.30 | 21.31 | 813,160 | -1.25(-5.54%) |
Nov 22, 2017 | 20.80 | 22.67 | 20.71 | 22.56 | 863,708 | +1.90(+9.20%) |
Nov 21, 2017 | 20.33 | 21.15 | 20.20 | 20.66 | 466,081 | +0.52(+2.58%) |
Nov 20, 2017 | 19.82 | 20.64 | 19.80 | 20.14 | 537,968 | +0.24(+1.21%) |
Nov 17, 2017 | 19.84 | 20.02 | 19.39 | 19.90 | 324,738 | +0.18(+0.91%) |
Nov 16, 2017 | 19.63 | 20.57 | 19.50 | 19.72 | 600,411 | +0.17(+0.87%) |
Nov 15, 2017 | 19.19 | 20.11 | 19.00 | 19.55 | 502,403 | +0.21(+1.09%) |
Nov 14, 2017 | 20.38 | 20.50 | 18.51 | 19.34 | 791,498 | -0.97(-4.78%) |
Nov 13, 2017 | 20.16 | 20.37 | 19.23 | 20.31 | 646,914 | +0.40(+2.01%) |
Nov 10, 2017 | 19.34 | 19.98 | 18.88 | 19.91 | 523,589 | +0.57(+2.95%) |
Nov 09, 2017 | 19.23 | 19.45 | 17.91 | 19.34 | 1,303,052 | -0.17(-0.87%) |
Nov 08, 2017 | 19.42 | 20.15 | 19.31 | 19.51 | 848,694 | +0.02(+0.10%) |
Nov 07, 2017 | 21.22 | 21.62 | 19.45 | 19.49 | 1,362,193 | -1.67(-7.89%) |
Nov 06, 2017 | 22.00 | 22.10 | 21.06 | 21.16 | 1,059,198 | -0.78(-3.56%) |
Nov 03, 2017 | 21.91 | 22.28 | 21.21 | 21.94 | 1,761,134 | +0.94(+4.48%) |
Nov 02, 2017 | 22.57 | 20.45 | 21.00 | 7,250,109 | -4.47(-17.55%) |