Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.42 | 22.75 | 21.80 | 22.03 | 390,335 | -0.92(-4.01%) |
Jan 30, 2018 | 22.16 | 23.09 | 22.16 | 22.95 | 206,786 | +0.30(+1.32%) |
Jan 29, 2018 | 22.35 | 22.94 | 22.35 | 22.65 | 272,453 | +0.86(+3.95%) |
Jan 26, 2018 | 21.95 | 21.96 | 21.50 | 21.79 | 140,328 | -0.36(-1.63%) |
Jan 25, 2018 | 21.33 | 22.68 | 20.93 | 22.15 | 445,144 | +0.99(+4.68%) |
Jan 24, 2018 | 21.95 | 22.04 | 20.95 | 21.16 | 677,601 | -2.20(-9.42%) |
Jan 23, 2018 | 24.39 | 24.62 | 23.32 | 23.36 | 345,744 | -0.14(-0.60%) |
Jan 22, 2018 | 23.63 | 23.31 | 23.50 | 118,068 | +0.10(+0.43%) | |
Jan 19, 2018 | 23.38 | 23.54 | 23.13 | 23.40 | 173,363 | -0.36(-1.52%) |
Jan 18, 2018 | 23.31 | 23.90 | 23.02 | 23.76 | 298,471 | +0.36(+1.54%) |
Jan 17, 2018 | 22.90 | 23.55 | 22.69 | 23.40 | 265,403 | +0.77(+3.40%) |
Jan 16, 2018 | 23.14 | 23.27 | 22.59 | 22.63 | 250,811 | +0.14(+0.62%) |
Jan 12, 2018 | 22.49 | 22.49 | 22.49 | 0 | -1.16(-4.90%) | |
Jan 11, 2018 | 23.66 | 24.11 | 23.45 | 23.65 | 492,786 | +0.06(+0.25%) |
Jan 10, 2018 | 23.69 | 23.59 | 427,950 | +0.08(+0.34%) | ||
Jan 09, 2018 | 23.60 | 23.85 | 23.35 | 23.51 | 554,115 | +0.48(+2.08%) |
Jan 08, 2018 | 22.95 | 23.33 | 22.82 | 23.03 | 613,635 | +0.40(+1.77%) |
Jan 05, 2018 | 22.86 | 22.92 | 22.44 | 22.63 | 317,169 | -0.01(-0.04%) |
Jan 04, 2018 | 22.71 | 22.77 | 22.36 | 22.64 | 320,441 | -0.20(-0.88%) |
Jan 03, 2018 | 22.79 | 23.18 | 22.49 | 22.84 | 288,033 | +0.16(+0.71%) |
Jan 02, 2018 | 23.00 | 23.09 | 22.62 | 22.68 | 347,561 | -0.92(-3.90%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.53(-2.20%) | |
Dec 28, 2017 | 24.31 | 24.40 | 23.93 | 24.13 | 117,964 | -0.62(-2.51%) |
Dec 27, 2017 | 25.04 | 25.14 | 24.59 | 24.75 | 149,750 | -0.61(-2.41%) |
Dec 26, 2017 | 25.66 | 25.70 | 25.25 | 25.36 | 75,506 | -1.01(-3.83%) |
Dec 22, 2017 | 26.81 | 26.99 | 25.98 | 26.37 | 114,180 | -1.09(-3.97%) |
Dec 21, 2017 | 27.43 | 27.58 | 26.91 | 27.46 | 119,316 | +0.25(+0.92%) |
Dec 20, 2017 | 27.11 | 27.33 | 26.88 | 27.21 | 68,541 | -0.30(-1.09%) |
Dec 19, 2017 | 27.63 | 27.93 | 27.45 | 27.51 | 102,744 | -0.08(-0.29%) |
Dec 18, 2017 | 27.66 | 27.74 | 27.34 | 27.59 | 79,828 | -0.36(-1.29%) |
Dec 15, 2017 | 28.03 | 28.33 | 27.87 | 27.95 | 130,329 | -0.88(-3.05%) |
Dec 14, 2017 | 28.63 | 29.25 | 28.63 | 28.83 | 192,674 | +0.85(+3.04%) |
Dec 13, 2017 | 29.84 | 30.21 | 27.52 | 27.98 | 338,481 | -1.87(-6.26%) |
Dec 12, 2017 | 30.32 | 30.51 | 29.73 | 29.85 | 218,510 | -0.09(-0.30%) |
Dec 11, 2017 | 29.73 | 30.10 | 29.45 | 29.94 | 176,243 | +0.68(+2.32%) |
Dec 08, 2017 | 29.46 | 29.67 | 29.02 | 29.26 | 188,662 | -0.62(-2.07%) |
Dec 07, 2017 | 29.55 | 30.39 | 29.24 | 29.88 | 229,522 | +1.36(+4.77%) |
Dec 06, 2017 | 28.40 | 28.85 | 28.00 | 28.52 | 168,071 | +0.76(+2.74%) |
Dec 05, 2017 | 27.50 | 28.30 | 27.48 | 27.76 | 278,778 | +1.07(+4.02%) |
Dec 04, 2017 | 26.61 | 27.20 | 26.61 | 26.69 | 141,547 | +0.52(+1.98%) |
Dec 01, 2017 | 26.76 | 27.13 | 25.89 | 26.17 | 323,544 | -0.04(-0.15%) |
Nov 30, 2017 | 26.46 | 26.77 | 26.08 | 26.21 | 297,266 | +0.60(+2.34%) |
Nov 29, 2017 | 25.06 | 25.79 | 24.92 | 25.61 | 338,081 | +1.31(+5.39%) |
Nov 28, 2017 | 23.35 | 24.64 | 23.34 | 24.30 | 405,064 | +0.86(+3.67%) |
Nov 27, 2017 | 22.96 | 23.51 | 22.90 | 23.44 | 122,169 | -0.12(-0.51%) |
Nov 24, 2017 | 23.42 | 23.60 | 23.09 | 23.56 | 107,067 | +0.54(+2.35%) |
Nov 22, 2017 | 23.15 | 23.20 | 22.92 | 23.02 | 300,384 | -0.80(-3.36%) |
Nov 21, 2017 | 23.63 | 23.88 | 23.40 | 23.82 | 190,189 | -0.12(-0.50%) |
Nov 20, 2017 | 23.25 | 24.28 | 23.19 | 23.94 | 436,987 | +1.40(+6.21%) |
Nov 17, 2017 | 23.33 | 23.52 | 22.19 | 22.54 | 384,999 | -0.89(-3.80%) |
Nov 16, 2017 | 23.54 | 23.60 | 23.26 | 23.43 | 209,613 | -0.42(-1.76%) |
Nov 15, 2017 | 23.14 | 24.01 | 23.02 | 23.85 | 177,650 | +0.18(+0.77%) |
Nov 14, 2017 | 23.92 | 24.29 | 23.39 | 23.67 | 246,667 | +0.02(+0.08%) |
Nov 13, 2017 | 23.93 | 24.03 | 23.47 | 23.65 | 354,315 | -0.59(-2.43%) |
Nov 10, 2017 | 23.55 | 24.63 | 23.38 | 24.24 | 413,447 | +0.50(+2.11%) |
Nov 09, 2017 | 23.88 | 24.05 | 23.54 | 23.74 | 179,354 | +0.06(+0.25%) |
Nov 08, 2017 | 23.42 | 23.74 | 22.68 | 23.68 | 221,764 | -0.30(-1.25%) |
Nov 07, 2017 | 23.10 | 24.11 | 23.02 | 23.98 | 221,018 | +1.21(+5.31%) |
Nov 06, 2017 | 24.41 | 24.42 | 22.75 | 22.77 | 234,347 | -1.83(-7.44%) |
Nov 03, 2017 | 23.28 | 24.87 | 23.22 | 24.60 | 306,072 | +1.18(+5.04%) |
Nov 02, 2017 | 23.29 | 23.75 | 22.92 | 23.42 | 256,659 | +0.08(+0.34%) |