Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.39 | 22.45 | 21.82 | 21.98 | 572,058 | -0.36(-1.60%) |
Jan 30, 2018 | 22.89 | 22.89 | 22.30 | 22.34 | 681,761 | -0.61(-2.64%) |
Jan 29, 2018 | 23.23 | 23.24 | 22.84 | 22.94 | 1,110,187 | -0.31(-1.35%) |
Jan 26, 2018 | 23.24 | 23.56 | 22.92 | 23.26 | 766,728 | +0.01(+0.04%) |
Jan 25, 2018 | 24.08 | 24.21 | 22.98 | 23.25 | 1,003,582 | -0.91(-3.77%) |
Jan 24, 2018 | 23.86 | 24.23 | 23.86 | 24.16 | 621,691 | +0.17(+0.69%) |
Jan 23, 2018 | 23.60 | 24.13 | 23.60 | 24.00 | 477,763 | +0.50(+2.12%) |
Jan 22, 2018 | 23.19 | 23.54 | 23.18 | 23.50 | 490,956 | +0.36(+1.54%) |
Jan 19, 2018 | 22.82 | 23.31 | 22.82 | 23.14 | 258,568 | +0.26(+1.12%) |
Jan 18, 2018 | 23.14 | 23.18 | 22.88 | 22.89 | 170,689 | -0.19(-0.83%) |
Jan 17, 2018 | 22.79 | 23.14 | 22.79 | 23.08 | 194,309 | +0.12(+0.54%) |
Jan 16, 2018 | 22.96 | 23.27 | 22.80 | 22.95 | 267,671 | +0.02(+0.11%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.25(-1.07%) | |
Jan 11, 2018 | 22.83 | 23.18 | 22.76 | 23.18 | 209,471 | +0.36(+1.60%) |
Jan 10, 2018 | 22.75 | 22.89 | 22.60 | 22.81 | 202,328 | -0.15(-0.65%) |
Jan 09, 2018 | 23.18 | 23.37 | 22.94 | 22.96 | 123,520 | -0.25(-1.07%) |
Jan 08, 2018 | 22.79 | 23.24 | 22.65 | 23.21 | 233,421 | +0.31(+1.34%) |
Jan 05, 2018 | 22.98 | 23.05 | 22.80 | 22.90 | 202,685 | -0.12(-0.50%) |
Jan 04, 2018 | 23.18 | 23.28 | 23.01 | 23.02 | 196,771 | -0.17(-0.75%) |
Jan 03, 2018 | 23.21 | 23.40 | 23.03 | 23.19 | 224,853 | -0.12(-0.50%) |
Jan 02, 2018 | 23.00 | 23.32 | 22.83 | 23.31 | 280,022 | +0.31(+1.37%) |
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 22.93 | 23.09 | 22.83 | 22.98 | 282,742 | +0.04(+0.18%) |
Dec 27, 2017 | 22.88 | 23.12 | 22.82 | 22.94 | 351,494 | +0.04(+0.18%) |
Dec 26, 2017 | 23.11 | 23.11 | 22.84 | 22.89 | 327,797 | -0.21(-0.90%) |
Dec 22, 2017 | 23.10 | 23.28 | 23.03 | 23.10 | 241,994 | -0.03(-0.14%) |
Dec 21, 2017 | 23.17 | 23.35 | 23.01 | 23.13 | 414,367 | -0.02(-0.07%) |
Dec 20, 2017 | 23.06 | 23.38 | 22.88 | 23.15 | 485,209 | -0.17(-0.75%) |
Dec 19, 2017 | 23.78 | 23.88 | 23.24 | 23.32 | 373,432 | -0.51(-2.12%) |
Dec 18, 2017 | 23.76 | 24.00 | 23.74 | 23.83 | 305,709 | +0.07(+0.31%) |
Dec 15, 2017 | 23.69 | 23.95 | 23.52 | 23.76 | 1,097,996 | +0.07(+0.32%) |
Dec 14, 2017 | 23.86 | 24.00 | 23.54 | 23.68 | 363,187 | -0.23(-0.97%) |
Dec 13, 2017 | 23.62 | 24.02 | 23.62 | 23.91 | 281,043 | +0.17(+0.70%) |
Dec 12, 2017 | 23.86 | 23.99 | 23.70 | 23.75 | 364,854 | -0.02(-0.10%) |
Dec 11, 2017 | 23.94 | 24.10 | 23.75 | 23.77 | 296,803 | -0.29(-1.21%) |
Dec 08, 2017 | 24.36 | 24.41 | 24.04 | 24.06 | 312,365 | +0.00(+0.00%) |
Dec 07, 2017 | 24.31 | 24.44 | 24.15 | 246,725 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.70 | 24.81 | 24.34 | 24.40 | 239,245 | -0.32(-1.27%) |
Dec 05, 2017 | 24.79 | 24.86 | 24.58 | 24.72 | 364,894 | -0.02(-0.07%) |
Dec 04, 2017 | 24.24 | 24.75 | 24.22 | 24.73 | 334,895 | +0.60(+2.47%) |
Dec 01, 2017 | 24.11 | 24.24 | 23.86 | 24.14 | 353,772 | +0.05(+0.21%) |
Nov 30, 2017 | 24.31 | 24.38 | 24.04 | 24.09 | 578,342 | -0.04(-0.17%) |
Nov 29, 2017 | 23.83 | 24.22 | 23.75 | 24.13 | 748,550 | +0.31(+1.29%) |
Nov 28, 2017 | 24.70 | 24.70 | 23.63 | 23.82 | 658,970 | -9.95(-29.47%) |
Nov 27, 2017 | 33.54 | 34.11 | 33.34 | 33.78 | 689,381 | +0.68(+2.06%) |
Nov 24, 2017 | 33.66 | 33.90 | 33.09 | 33.09 | 278,646 | -0.55(-1.63%) |
Nov 22, 2017 | 33.69 | 33.82 | 33.35 | 33.64 | 450,851 | -0.02(-0.07%) |
Nov 21, 2017 | 33.18 | 33.99 | 33.11 | 33.66 | 594,070 | +0.56(+1.70%) |
Nov 20, 2017 | 33.07 | 33.24 | 32.73 | 33.10 | 398,096 | +0.16(+0.48%) |
Nov 17, 2017 | 32.82 | 33.19 | 32.82 | 32.94 | 834,272 | +0.02(+0.07%) |
Nov 16, 2017 | 32.60 | 33.30 | 32.51 | 32.92 | 303,788 | +0.46(+1.41%) |
Nov 15, 2017 | 32.68 | 33.06 | 32.43 | 32.46 | 355,652 | -0.41(-1.26%) |
Nov 14, 2017 | 33.38 | 33.66 | 32.88 | 32.88 | 255,403 | -0.59(-1.75%) |
Nov 13, 2017 | 32.45 | 33.48 | 32.34 | 33.46 | 339,089 | +0.88(+2.69%) |
Nov 10, 2017 | 32.40 | 32.76 | 32.32 | 32.58 | 222,417 | +0.38(+1.19%) |
Nov 09, 2017 | 32.08 | 32.45 | 31.96 | 32.20 | 206,011 | -0.07(-0.21%) |
Nov 08, 2017 | 32.26 | 32.70 | 31.69 | 32.27 | 547,402 | -1.64(-4.82%) |
Nov 07, 2017 | 34.17 | 34.17 | 33.70 | 33.90 | 287,701 | -0.05(-0.15%) |
Nov 06, 2017 | 33.60 | 34.08 | 33.60 | 33.96 | 123,394 | +0.35(+1.05%) |
Nov 03, 2017 | 33.81 | 33.94 | 33.50 | 33.60 | 145,200 | -0.23(-0.67%) |
Nov 02, 2017 | 33.84 | 34.05 | 33.73 | 33.83 | 183,438 | -0.09(-0.27%) |