Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.95 | 23.95 | 23.13 | 23.28 | 424,234 | -0.50(-2.09%) |
Jan 30, 2018 | 23.85 | 23.92 | 23.57 | 23.78 | 243,647 | -0.21(-0.87%) |
Jan 29, 2018 | 24.11 | 24.15 | 23.85 | 23.99 | 430,845 | -0.14(-0.58%) |
Jan 26, 2018 | 24.25 | 24.37 | 23.97 | 24.13 | 392,980 | +0.10(+0.41%) |
Jan 25, 2018 | 24.20 | 24.33 | 24.00 | 24.03 | 394,103 | +0.05(+0.21%) |
Jan 24, 2018 | 23.43 | 24.05 | 23.43 | 23.98 | 660,270 | +0.64(+2.73%) |
Jan 23, 2018 | 23.07 | 23.63 | 22.97 | 23.34 | 736,696 | +0.27(+1.17%) |
Jan 22, 2018 | 22.90 | 24.08 | 22.82 | 23.07 | 1,409,984 | +1.38(+6.38%) |
Jan 19, 2018 | 21.66 | 21.87 | 21.55 | 21.69 | 553,135 | +0.06(+0.28%) |
Jan 18, 2018 | 22.22 | 22.26 | 21.59 | 21.63 | 434,140 | -0.44(-1.99%) |
Jan 17, 2018 | 21.79 | 22.14 | 21.65 | 22.07 | 192,396 | +0.55(+2.54%) |
Jan 16, 2018 | 21.77 | 21.81 | 21.45 | 21.52 | 204,647 | -0.08(-0.37%) |
Jan 12, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 21.50 | 21.76 | 21.42 | 21.64 | 134,690 | +0.17(+0.79%) |
Jan 10, 2018 | 21.61 | 21.47 | 268,584 | -0.10(-0.46%) | ||
Jan 09, 2018 | 21.72 | 21.72 | 21.48 | 21.57 | 167,142 | -0.19(-0.87%) |
Jan 08, 2018 | 21.68 | 21.85 | 21.54 | 21.76 | 132,241 | +0.10(+0.46%) |
Jan 05, 2018 | 21.66 | 21.83 | 21.53 | 21.66 | 125,300 | +0.07(+0.32%) |
Jan 04, 2018 | 21.65 | 21.90 | 21.54 | 21.59 | 161,692 | +0.09(+0.42%) |
Jan 03, 2018 | 21.65 | 21.81 | 21.47 | 21.50 | 359,341 | -0.14(-0.64%) |
Jan 02, 2018 | 21.41 | 21.70 | 21.36 | 21.64 | 345,593 | +0.28(+1.31%) |
Dec 29, 2017 | 21.36 | 21.36 | 21.36 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.16 | 21.27 | 21.04 | 21.27 | 166,765 | +0.16(+0.75%) |
Dec 27, 2017 | 21.03 | 21.32 | 20.99 | 21.11 | 134,611 | +0.10(+0.47%) |
Dec 26, 2017 | 20.96 | 21.13 | 20.86 | 21.01 | 96,648 | +0.03(+0.14%) |
Dec 22, 2017 | 21.16 | 21.16 | 20.91 | 20.98 | 138,204 | -0.07(-0.33%) |
Dec 21, 2017 | 21.24 | 21.28 | 21.04 | 21.05 | 175,668 | -0.14(-0.66%) |
Dec 20, 2017 | 21.43 | 21.43 | 21.16 | 21.19 | 200,829 | -0.06(-0.28%) |
Dec 19, 2017 | 21.34 | 21.49 | 21.18 | 21.25 | 352,354 | -0.03(-0.14%) |
Dec 18, 2017 | 21.01 | 21.53 | 21.01 | 21.28 | 285,455 | +0.50(+2.40%) |
Dec 15, 2017 | 20.58 | 20.85 | 20.41 | 20.78 | 507,185 | +0.34(+1.66%) |
Dec 14, 2017 | 20.96 | 21.08 | 20.38 | 20.44 | 282,034 | -0.52(-2.47%) |
Dec 13, 2017 | 20.94 | 21.07 | 20.70 | 20.96 | 333,631 | +0.10(+0.48%) |
Dec 12, 2017 | 20.92 | 21.16 | 20.83 | 20.86 | 107,592 | -0.09(-0.43%) |
Dec 11, 2017 | 20.92 | 21.24 | 20.79 | 20.95 | 314,979 | -0.03(-0.14%) |
Dec 08, 2017 | 21.39 | 21.39 | 20.72 | 20.98 | 324,291 | +0.00(+0.00%) |
Dec 07, 2017 | 21.11 | 21.47 | 21.11 | 359,224 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.97 | 21.20 | 20.90 | 21.12 | 255,064 | +0.16(+0.76%) |
Dec 05, 2017 | 21.09 | 21.16 | 20.88 | 20.96 | 403,016 | -0.11(-0.52%) |
Dec 04, 2017 | 21.51 | 21.51 | 20.97 | 21.07 | 431,653 | -0.07(-0.33%) |
Dec 01, 2017 | 21.17 | 21.21 | 20.79 | 21.14 | 251,865 | -0.05(-0.23%) |
Nov 30, 2017 | 22.22 | 22.25 | 21.15 | 21.19 | 566,835 | -0.75(-3.40%) |
Nov 29, 2017 | 20.11 | 22.41 | 19.67 | 21.94 | 882,569 | +2.01(+10.10%) |
Nov 28, 2017 | 19.66 | 19.94 | 19.53 | 19.93 | 434,175 | +0.40(+2.04%) |
Nov 27, 2017 | 19.81 | 19.88 | 19.47 | 19.53 | 287,802 | -0.32(-1.61%) |
Nov 24, 2017 | 19.98 | 19.98 | 19.73 | 19.85 | 73,924 | -0.07(-0.35%) |
Nov 22, 2017 | 19.81 | 19.94 | 19.78 | 19.92 | 166,172 | +0.16(+0.81%) |
Nov 21, 2017 | 19.73 | 19.88 | 19.44 | 19.76 | 237,903 | +0.10(+0.51%) |
Nov 20, 2017 | 19.56 | 19.67 | 19.41 | 19.66 | 201,240 | +0.18(+0.92%) |
Nov 17, 2017 | 19.18 | 19.50 | 19.14 | 19.48 | 184,162 | +0.17(+0.88%) |
Nov 16, 2017 | 19.01 | 19.42 | 18.97 | 19.31 | 245,999 | +0.41(+2.16%) |
Nov 15, 2017 | 18.89 | 19.08 | 18.82 | 18.90 | 139,715 | -0.18(-0.94%) |
Nov 14, 2017 | 19.03 | 19.11 | 18.89 | 19.08 | 204,306 | +0.03(+0.16%) |
Nov 13, 2017 | 19.05 | 19.29 | 18.97 | 19.05 | 99,415 | -0.22(-1.14%) |
Nov 10, 2017 | 19.12 | 19.39 | 19.09 | 19.27 | 115,325 | +0.14(+0.73%) |
Nov 09, 2017 | 19.06 | 19.36 | 18.90 | 19.13 | 192,186 | -0.18(-0.93%) |
Nov 08, 2017 | 18.86 | 19.31 | 18.86 | 19.31 | 282,918 | +0.40(+2.11%) |
Nov 07, 2017 | 18.85 | 19.12 | 18.60 | 18.91 | 675,582 | +0.09(+0.48%) |
Nov 06, 2017 | 18.97 | 18.98 | 18.78 | 18.82 | 560,481 | -0.14(-0.74%) |
Nov 03, 2017 | 18.95 | 19.07 | 18.86 | 18.96 | 542,694 | +0.02(+0.11%) |
Nov 02, 2017 | 19.14 | 19.41 | 18.82 | 18.94 | 328,974 | -0.18(-0.94%) |