Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.19 | 21.33 | 20.07 | 20.08 | 249,116 | -0.97(-4.61%) |
Jan 30, 2018 | 21.31 | 21.69 | 20.79 | 21.05 | 343,014 | -0.54(-2.50%) |
Jan 29, 2018 | 20.85 | 21.91 | 20.75 | 21.59 | 402,859 | +0.68(+3.25%) |
Jan 26, 2018 | 20.36 | 20.92 | 20.31 | 20.91 | 519,676 | +0.61(+3.00%) |
Jan 25, 2018 | 20.20 | 20.61 | 20.01 | 20.30 | 361,258 | +0.07(+0.35%) |
Jan 24, 2018 | 19.65 | 20.36 | 19.51 | 20.23 | 574,151 | +0.51(+2.59%) |
Jan 23, 2018 | 19.84 | 19.96 | 19.41 | 19.72 | 480,498 | +0.01(+0.05%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.60 | 19.71 | 697,487 | +0.10(+0.51%) |
Jan 19, 2018 | 19.79 | 19.91 | 19.39 | 19.61 | 520,386 | -0.10(-0.51%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.14 | 19.71 | 515,133 | -0.23(-1.15%) |
Jan 17, 2018 | 19.24 | 20.25 | 18.77 | 19.94 | 1,024,821 | +0.70(+3.64%) |
Jan 16, 2018 | 19.19 | 20.77 | 18.90 | 19.24 | 1,445,695 | -0.91(-4.52%) |
Jan 12, 2018 | 20.15 | 20.15 | 20.15 | 0 | -7.53(-27.20%) | |
Jan 11, 2018 | 28.00 | 28.29 | 27.43 | 27.68 | 263,548 | -0.35(-1.25%) |
Jan 10, 2018 | 28.40 | 28.03 | 250,489 | +0.42(+1.52%) | ||
Jan 09, 2018 | 27.13 | 27.77 | 26.82 | 27.61 | 231,323 | +0.51(+1.88%) |
Jan 08, 2018 | 27.54 | 27.66 | 26.82 | 27.10 | 209,789 | -0.44(-1.60%) |
Jan 05, 2018 | 27.52 | 27.57 | 26.80 | 27.54 | 340,725 | -0.05(-0.18%) |
Jan 04, 2018 | 27.81 | 28.20 | 26.98 | 27.59 | 348,255 | -0.29(-1.04%) |
Jan 03, 2018 | 27.35 | 27.98 | 26.87 | 27.88 | 481,907 | +0.65(+2.39%) |
Jan 02, 2018 | 25.89 | 27.24 | 25.78 | 27.23 | 398,443 | +1.36(+5.26%) |
Dec 29, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.65 | 26.01 | 25.45 | 25.86 | 330,244 | +0.40(+1.57%) |
Dec 27, 2017 | 25.67 | 25.98 | 25.02 | 25.46 | 404,468 | -0.31(-1.20%) |
Dec 26, 2017 | 25.51 | 25.85 | 25.08 | 25.77 | 378,394 | +0.17(+0.66%) |
Dec 22, 2017 | 25.66 | 25.81 | 24.30 | 25.60 | 647,553 | -0.10(-0.39%) |
Dec 21, 2017 | 27.32 | 27.37 | 25.24 | 25.70 | 628,988 | -1.64(-6.00%) |
Dec 20, 2017 | 29.28 | 29.47 | 27.32 | 27.34 | 823,060 | -1.71(-5.89%) |
Dec 19, 2017 | 28.31 | 30.71 | 28.31 | 29.05 | 881,282 | +1.50(+5.44%) |
Dec 18, 2017 | 26.99 | 27.91 | 26.99 | 27.55 | 375,204 | +0.93(+3.49%) |
Dec 15, 2017 | 26.58 | 27.35 | 26.56 | 26.62 | 997,821 | +0.36(+1.37%) |
Dec 14, 2017 | 26.75 | 26.90 | 26.13 | 26.26 | 359,079 | -0.32(-1.20%) |
Dec 13, 2017 | 26.11 | 26.94 | 25.75 | 26.58 | 516,846 | +0.58(+2.23%) |
Dec 12, 2017 | 25.32 | 26.92 | 25.32 | 26.00 | 577,845 | +0.79(+3.13%) |
Dec 11, 2017 | 24.91 | 25.99 | 24.91 | 25.21 | 495,892 | +0.31(+1.24%) |
Dec 08, 2017 | 25.51 | 26.37 | 24.59 | 24.90 | 382,775 | +0.04(+0.16%) |
Dec 07, 2017 | 23.59 | 25.41 | 23.59 | 24.86 | 542,034 | +1.19(+5.03%) |
Dec 06, 2017 | 23.46 | 23.91 | 23.47 | 23.67 | 333,058 | +0.20(+0.85%) |
Dec 05, 2017 | 23.73 | 24.07 | 23.30 | 23.47 | 401,862 | -0.26(-1.10%) |
Dec 04, 2017 | 24.45 | 24.62 | 23.65 | 23.73 | 604,227 | -0.12(-0.50%) |
Dec 01, 2017 | 22.76 | 24.04 | 22.47 | 23.85 | 562,859 | +1.29(+5.72%) |
Nov 30, 2017 | 22.92 | 23.67 | 22.32 | 22.56 | 638,797 | +0.02(+0.09%) |
Nov 29, 2017 | 22.26 | 22.87 | 21.83 | 22.54 | 250,387 | +0.23(+1.03%) |
Nov 28, 2017 | 22.61 | 22.63 | 22.11 | 22.31 | 272,704 | -0.10(-0.45%) |
Nov 27, 2017 | 22.99 | 23.00 | 22.25 | 22.41 | 426,756 | -0.52(-2.27%) |
Nov 24, 2017 | 22.34 | 23.00 | 22.05 | 22.93 | 226,647 | +0.71(+3.20%) |
Nov 22, 2017 | 22.11 | 22.59 | 21.78 | 22.22 | 194,597 | +0.06(+0.27%) |
Nov 21, 2017 | 21.35 | 22.39 | 21.35 | 22.16 | 306,117 | +0.91(+4.28%) |
Nov 20, 2017 | 20.79 | 21.57 | 20.10 | 21.25 | 426,623 | +0.58(+2.81%) |
Nov 17, 2017 | 20.85 | 21.53 | 20.32 | 20.67 | 384,640 | -0.24(-1.15%) |
Nov 16, 2017 | 20.06 | 22.09 | 20.00 | 20.91 | 657,516 | +1.01(+5.08%) |
Nov 15, 2017 | 18.78 | 20.25 | 18.60 | 19.90 | 502,966 | +1.24(+6.65%) |
Nov 14, 2017 | 18.78 | 19.31 | 17.66 | 18.66 | 268,059 | +0.09(+0.48%) |
Nov 13, 2017 | 17.50 | 18.59 | 17.37 | 18.57 | 503,488 | +1.04(+5.93%) |
Nov 10, 2017 | 16.21 | 17.97 | 16.21 | 17.53 | 279,584 | +1.07(+6.50%) |
Nov 09, 2017 | 16.15 | 16.91 | 15.91 | 16.46 | 273,497 | +0.31(+1.92%) |
Nov 08, 2017 | 16.28 | 16.28 | 15.78 | 16.15 | 69,456 | -0.20(-1.22%) |
Nov 07, 2017 | 16.68 | 16.70 | 16.20 | 16.35 | 61,915 | -0.24(-1.45%) |
Nov 06, 2017 | 17.25 | 17.25 | 16.51 | 16.59 | 78,840 | -0.64(-3.71%) |
Nov 03, 2017 | 17.13 | 17.44 | 17.04 | 17.23 | 84,396 | +0.18(+1.06%) |
Nov 02, 2017 | 16.86 | 17.09 | 16.69 | 17.05 | 91,071 | +0.12(+0.71%) |