Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.17 | 22.61 | 21.66 | 22.44 | 226,709 | -0.03(-0.13%) |
Jan 30, 2018 | 22.46 | 22.89 | 22.03 | 22.46 | 303,443 | +0.10(+0.44%) |
Jan 29, 2018 | 22.74 | 23.03 | 22.30 | 22.37 | 145,037 | -0.16(-0.69%) |
Jan 26, 2018 | 22.72 | 22.90 | 22.52 | 22.52 | 43,579 | +0.07(+0.31%) |
Jan 25, 2018 | 22.73 | 22.92 | 22.40 | 22.45 | 94,792 | -0.03(-0.15%) |
Jan 24, 2018 | 22.46 | 22.64 | 22.41 | 22.49 | 71,349 | -0.02(-0.10%) |
Jan 23, 2018 | 22.48 | 22.63 | 22.19 | 22.51 | 73,724 | +0.22(+1.01%) |
Jan 22, 2018 | 22.17 | 22.32 | 21.92 | 22.29 | 49,375 | +0.12(+0.52%) |
Jan 19, 2018 | 21.38 | 22.17 | 21.38 | 22.17 | 77,191 | +0.69(+3.19%) |
Jan 18, 2018 | 21.16 | 21.49 | 20.98 | 21.49 | 205,002 | +0.29(+1.39%) |
Jan 17, 2018 | 21.25 | 21.45 | 21.12 | 21.19 | 48,342 | -0.13(-0.59%) |
Jan 16, 2018 | 21.63 | 21.63 | 21.15 | 21.32 | 71,446 | -0.14(-0.64%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.50 | 21.78 | 21.24 | 21.78 | 64,759 | +0.30(+1.39%) |
Jan 10, 2018 | 22.23 | 22.23 | 21.26 | 21.48 | 66,669 | -0.69(-3.09%) |
Jan 09, 2018 | 22.43 | 22.43 | 21.99 | 22.17 | 25,667 | -0.29(-1.31%) |
Jan 08, 2018 | 22.32 | 22.46 | 22.00 | 22.46 | 109,639 | +0.58(+2.66%) |
Jan 05, 2018 | 21.31 | 22.36 | 21.16 | 21.88 | 651,647 | +1.09(+5.26%) |
Jan 04, 2018 | 20.18 | 20.82 | 20.18 | 20.78 | 104,540 | +0.88(+4.43%) |
Jan 03, 2018 | 20.06 | 20.10 | 19.69 | 19.90 | 19,827 | -0.03(-0.14%) |
Jan 02, 2018 | 19.87 | 20.07 | 19.84 | 19.93 | 46,196 | +0.05(+0.26%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.83 | 19.85 | 19.48 | 19.77 | 86,998 | +0.10(+0.50%) |
Dec 27, 2017 | 19.58 | 19.99 | 19.55 | 19.67 | 21,563 | +0.24(+1.21%) |
Dec 26, 2017 | 19.58 | 19.58 | 19.41 | 19.44 | 8,173 | -0.14(-0.74%) |
Dec 22, 2017 | 19.51 | 19.82 | 19.51 | 19.58 | 17,934 | -0.02(-0.12%) |
Dec 21, 2017 | 19.50 | 19.64 | 19.33 | 19.60 | 43,400 | +0.28(+1.46%) |
Dec 20, 2017 | 19.33 | 19.57 | 19.25 | 19.32 | 48,898 | +0.31(+1.61%) |
Dec 19, 2017 | 18.94 | 19.15 | 18.93 | 19.02 | 48,165 | +0.09(+0.49%) |
Dec 18, 2017 | 19.00 | 19.19 | 18.84 | 18.92 | 22,821 | +0.04(+0.21%) |
Dec 15, 2017 | 19.52 | 19.58 | 18.88 | 18.88 | 84,163 | -0.56(-2.90%) |
Dec 14, 2017 | 19.53 | 19.93 | 19.45 | 19.45 | 74,027 | -0.13(-0.68%) |
Dec 13, 2017 | 18.83 | 19.66 | 18.72 | 19.58 | 112,509 | +0.74(+3.91%) |
Dec 12, 2017 | 18.92 | 19.22 | 18.80 | 18.84 | 103,311 | -0.05(-0.27%) |
Dec 11, 2017 | 18.21 | 19.20 | 18.21 | 18.89 | 138,039 | +0.74(+4.09%) |
Dec 08, 2017 | 17.85 | 18.26 | 17.77 | 18.15 | 60,093 | +0.28(+1.55%) |
Dec 07, 2017 | 17.78 | 17.90 | 17.64 | 17.88 | 58,051 | +0.03(+0.19%) |
Dec 06, 2017 | 17.88 | 18.00 | 17.77 | 17.84 | 57,157 | -0.06(-0.35%) |
Dec 05, 2017 | 17.90 | 18.03 | 17.77 | 17.90 | 45,201 | -0.06(-0.35%) |
Dec 04, 2017 | 17.92 | 18.01 | 17.87 | 17.97 | 70,508 | +0.03(+0.19%) |
Dec 01, 2017 | 17.75 | 17.97 | 17.75 | 17.93 | 58,806 | +0.20(+1.10%) |
Nov 30, 2017 | 17.79 | 18.11 | 17.61 | 17.74 | 91,581 | -0.12(-0.65%) |
Nov 29, 2017 | 17.71 | 17.85 | 17.58 | 17.85 | 42,039 | +0.15(+0.86%) |
Nov 28, 2017 | 17.85 | 17.94 | 17.55 | 17.70 | 48,621 | -0.18(-0.99%) |
Nov 27, 2017 | 18.06 | 18.06 | 17.88 | 17.88 | 76,826 | +0.09(+0.52%) |
Nov 24, 2017 | 17.85 | 18.06 | 17.76 | 17.79 | 35,565 | -0.02(-0.10%) |
Nov 22, 2017 | 17.73 | 17.88 | 17.52 | 17.80 | 271,790 | +0.08(+0.45%) |
Nov 21, 2017 | 17.70 | 17.77 | 17.67 | 17.72 | 101,171 | +0.06(+0.32%) |
Nov 20, 2017 | 17.39 | 17.77 | 17.35 | 17.67 | 173,511 | +0.31(+1.78%) |
Nov 17, 2017 | 17.20 | 17.39 | 17.15 | 17.36 | 208,003 | +0.16(+0.93%) |
Nov 16, 2017 | 17.30 | 17.37 | 17.20 | 17.20 | 69,802 | -0.04(-0.23%) |
Nov 15, 2017 | 17.01 | 17.31 | 16.93 | 17.24 | 105,918 | +0.16(+0.94%) |
Nov 14, 2017 | 17.05 | 17.12 | 16.98 | 17.08 | 35,722 | -0.07(-0.43%) |
Nov 13, 2017 | 17.05 | 17.17 | 16.98 | 17.15 | 31,215 | +0.06(+0.34%) |
Nov 10, 2017 | 17.03 | 17.20 | 16.94 | 17.09 | 86,459 | +0.06(+0.37%) |
Nov 09, 2017 | 16.94 | 17.12 | 16.90 | 17.03 | 126,702 | +0.00(+0.00%) |
Nov 08, 2017 | 17.35 | 17.35 | 16.96 | 17.03 | 166,375 | -0.19(-1.10%) |
Nov 07, 2017 | 17.33 | 17.41 | 17.20 | 17.22 | 268,303 | -0.12(-0.69%) |
Nov 06, 2017 | 17.45 | 17.48 | 17.10 | 17.34 | 127,455 | -0.03(-0.16%) |
Nov 03, 2017 | 17.25 | 17.48 | 17.17 | 17.37 | 140,562 | +0.15(+0.90%) |
Nov 02, 2017 | 17.16 | 17.25 | 17.04 | 17.21 | 217,741 | +0.16(+0.94%) |