Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.10 | 24.52 | 23.70 | 24.00 | 1,417,503 | +0.10(+0.42%) |
Jan 30, 2018 | 23.55 | 24.10 | 23.50 | 23.90 | 728,495 | +0.30(+1.27%) |
Jan 29, 2018 | 23.10 | 23.68 | 22.95 | 23.60 | 1,200,606 | +0.55(+2.39%) |
Jan 26, 2018 | 22.35 | 23.05 | 22.30 | 23.05 | 419,191 | +0.70(+3.13%) |
Jan 25, 2018 | 22.30 | 22.50 | 22.15 | 22.35 | 205,961 | +0.10(+0.45%) |
Jan 24, 2018 | 22.35 | 22.55 | 22.05 | 22.25 | 221,543 | +0.00(+0.00%) |
Jan 23, 2018 | 22.35 | 22.40 | 22.10 | 22.25 | 291,749 | -0.20(-0.89%) |
Jan 22, 2018 | 22.50 | 22.00 | 22.45 | 400,731 | +0.10(+0.45%) | |
Jan 19, 2018 | 21.85 | 22.40 | 21.70 | 22.35 | 487,183 | +0.40(+1.82%) |
Jan 18, 2018 | 21.40 | 21.95 | 21.40 | 21.95 | 266,914 | +0.55(+2.57%) |
Jan 17, 2018 | 21.60 | 21.70 | 21.30 | 21.40 | 234,632 | -0.15(-0.70%) |
Jan 16, 2018 | 21.65 | 21.95 | 21.50 | 21.55 | 394,142 | -0.05(-0.23%) |
Jan 12, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.35(+1.65%) | |
Jan 11, 2018 | 20.65 | 21.40 | 20.60 | 21.25 | 583,470 | +0.60(+2.91%) |
Jan 10, 2018 | 20.50 | 20.85 | 20.35 | 20.65 | 624,775 | +0.05(+0.24%) |
Jan 09, 2018 | 20.85 | 21.05 | 20.55 | 20.60 | 505,277 | -0.25(-1.20%) |
Jan 08, 2018 | 20.65 | 20.90 | 20.45 | 20.85 | 432,511 | +0.10(+0.48%) |
Jan 05, 2018 | 20.65 | 20.85 | 20.50 | 20.75 | 484,911 | +0.20(+0.97%) |
Jan 04, 2018 | 21.20 | 21.25 | 20.50 | 20.55 | 609,259 | -0.60(-2.84%) |
Jan 03, 2018 | 21.20 | 21.50 | 20.85 | 21.15 | 1,301,969 | +0.05(+0.24%) |
Jan 02, 2018 | 20.50 | 21.15 | 20.50 | 21.10 | 641,610 | +0.85(+4.20%) |
Dec 29, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.15(+0.75%) | |
Dec 28, 2017 | 20.30 | 20.40 | 20.05 | 20.10 | 587,954 | -0.20(-0.99%) |
Dec 27, 2017 | 20.25 | 20.55 | 20.20 | 20.30 | 388,166 | +0.00(+0.00%) |
Dec 26, 2017 | 20.35 | 20.55 | 20.25 | 20.30 | 497,270 | +0.00(+0.00%) |
Dec 22, 2017 | 20.60 | 20.75 | 20.25 | 20.30 | 534,095 | -0.25(-1.22%) |
Dec 21, 2017 | 20.35 | 20.80 | 20.30 | 20.55 | 451,310 | +0.25(+1.23%) |
Dec 20, 2017 | 20.35 | 20.45 | 20.15 | 20.30 | 336,775 | +0.05(+0.25%) |
Dec 19, 2017 | 20.45 | 20.70 | 20.20 | 20.25 | 498,469 | -0.15(-0.74%) |
Dec 18, 2017 | 20.85 | 20.85 | 20.05 | 20.40 | 447,902 | +0.60(+3.03%) |
Dec 15, 2017 | 19.95 | 20.25 | 19.65 | 19.80 | 781,714 | +0.05(+0.25%) |
Dec 14, 2017 | 19.60 | 20.00 | 19.55 | 19.75 | 623,672 | +0.20(+1.02%) |
Dec 13, 2017 | 19.55 | 19.77 | 19.45 | 19.55 | 383,551 | -0.05(-0.26%) |
Dec 12, 2017 | 19.75 | 19.85 | 19.40 | 19.60 | 279,838 | -0.05(-0.25%) |
Dec 11, 2017 | 19.65 | 19.95 | 19.50 | 19.65 | 442,212 | +0.10(+0.51%) |
Dec 08, 2017 | 19.60 | 20.10 | 19.50 | 19.55 | 773,772 | +0.00(+0.00%) |
Dec 07, 2017 | 18.90 | 19.45 | 18.85 | 430,052 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.30 | 19.50 | 18.90 | 18.95 | 774,903 | -0.35(-1.81%) |
Dec 05, 2017 | 19.25 | 20.07 | 19.05 | 19.30 | 1,347,328 | -0.05(-0.26%) |
Dec 04, 2017 | 18.15 | 19.50 | 18.10 | 19.35 | 786,618 | +1.30(+7.20%) |
Dec 01, 2017 | 17.85 | 18.05 | 17.55 | 18.05 | 510,444 | +0.20(+1.12%) |
Nov 30, 2017 | 18.30 | 18.40 | 17.65 | 17.85 | 580,894 | -0.35(-1.92%) |
Nov 29, 2017 | 17.70 | 18.43 | 17.65 | 18.20 | 998,038 | +0.55(+3.12%) |
Nov 28, 2017 | 16.75 | 17.70 | 16.45 | 17.65 | 968,459 | +1.00(+6.01%) |
Nov 27, 2017 | 17.45 | 17.70 | 16.65 | 16.65 | 847,596 | -0.85(-4.86%) |
Nov 24, 2017 | 17.50 | 17.70 | 17.35 | 17.50 | 192,562 | +0.00(+0.00%) |
Nov 22, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 397,707 | +0.05(+0.29%) |
Nov 21, 2017 | 17.30 | 17.50 | 17.20 | 17.45 | 506,667 | +0.20(+1.16%) |
Nov 20, 2017 | 17.40 | 17.40 | 17.00 | 17.25 | 345,890 | -0.05(-0.29%) |
Nov 17, 2017 | 17.00 | 17.43 | 17.00 | 17.30 | 453,982 | +0.20(+1.17%) |
Nov 16, 2017 | 16.65 | 17.10 | 16.55 | 17.10 | 535,839 | +0.50(+3.01%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.15 | 16.60 | 320,302 | +0.15(+0.91%) |
Nov 14, 2017 | 16.75 | 16.85 | 16.40 | 16.45 | 418,045 | -0.35(-2.08%) |
Nov 13, 2017 | 17.10 | 17.10 | 16.70 | 16.80 | 451,982 | -0.40(-2.33%) |
Nov 10, 2017 | 17.20 | 17.60 | 17.15 | 17.20 | 530,625 | +0.10(+0.58%) |
Nov 09, 2017 | 16.90 | 17.45 | 16.89 | 17.10 | 498,479 | +0.00(+0.00%) |
Nov 08, 2017 | 16.95 | 17.20 | 16.85 | 17.10 | 610,736 | +0.15(+0.88%) |
Nov 07, 2017 | 17.10 | 17.45 | 16.80 | 16.95 | 871,774 | -0.20(-1.17%) |
Nov 06, 2017 | 17.00 | 17.20 | 16.55 | 17.15 | 744,979 | +0.10(+0.59%) |
Nov 03, 2017 | 17.40 | 17.60 | 16.75 | 17.05 | 1,067,098 | -0.25(-1.45%) |
Nov 02, 2017 | 17.50 | 17.70 | 16.45 | 17.30 | 1,310,626 | +0.30(+1.76%) |