Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.89 | 23.29 | 22.09 | 22.13 | 361,692 | -0.55(-2.44%) |
Jan 30, 2018 | 22.44 | 23.15 | 22.35 | 22.68 | 186,373 | -0.09(-0.38%) |
Jan 29, 2018 | 23.23 | 23.26 | 22.54 | 22.77 | 134,713 | -0.56(-2.42%) |
Jan 26, 2018 | 22.77 | 23.33 | 22.67 | 23.33 | 142,347 | +0.81(+3.58%) |
Jan 25, 2018 | 23.04 | 23.04 | 22.25 | 22.53 | 230,958 | -0.17(-0.77%) |
Jan 24, 2018 | 23.00 | 23.08 | 22.37 | 22.70 | 175,795 | -0.44(-1.89%) |
Jan 23, 2018 | 23.15 | 23.37 | 23.00 | 23.14 | 90,841 | -0.07(-0.29%) |
Jan 22, 2018 | 23.96 | 23.96 | 23.05 | 23.21 | 175,733 | -0.86(-3.55%) |
Jan 19, 2018 | 23.83 | 24.20 | 23.62 | 24.06 | 126,668 | +0.27(+1.14%) |
Jan 18, 2018 | 23.83 | 24.43 | 23.47 | 23.79 | 216,928 | -0.04(-0.16%) |
Jan 17, 2018 | 22.73 | 23.93 | 22.32 | 23.83 | 256,315 | +1.38(+6.15%) |
Jan 16, 2018 | 22.55 | 22.85 | 22.31 | 22.45 | 140,147 | +0.07(+0.30%) |
Jan 12, 2018 | 22.38 | 22.38 | 22.38 | 0 | -0.18(-0.82%) | |
Jan 11, 2018 | 22.13 | 22.61 | 22.01 | 22.56 | 141,312 | +0.52(+2.34%) |
Jan 10, 2018 | 21.86 | 22.05 | 176,583 | -0.58(-2.58%) | ||
Jan 09, 2018 | 22.78 | 23.02 | 22.41 | 22.63 | 213,524 | -0.10(-0.43%) |
Jan 08, 2018 | 22.54 | 22.89 | 22.24 | 22.73 | 189,222 | +0.14(+0.60%) |
Jan 05, 2018 | 22.29 | 22.60 | 22.05 | 22.59 | 197,517 | +0.43(+1.93%) |
Jan 04, 2018 | 21.88 | 22.32 | 21.78 | 22.17 | 134,823 | +0.35(+1.60%) |
Jan 03, 2018 | 21.99 | 22.13 | 21.68 | 21.82 | 321,768 | -0.12(-0.53%) |
Jan 02, 2018 | 21.54 | 22.08 | 21.33 | 21.93 | 167,107 | +0.60(+2.82%) |
Dec 29, 2017 | 21.33 | 21.33 | 21.33 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 21.61 | 21.77 | 21.30 | 21.47 | 101,925 | -0.11(-0.50%) |
Dec 27, 2017 | 21.36 | 21.79 | 21.18 | 21.57 | 311,026 | +0.20(+0.96%) |
Dec 26, 2017 | 21.53 | 21.54 | 21.26 | 21.37 | 101,600 | -0.33(-1.52%) |
Dec 22, 2017 | 21.75 | 21.86 | 21.53 | 21.70 | 81,136 | -0.05(-0.22%) |
Dec 21, 2017 | 22.42 | 22.42 | 21.73 | 21.75 | 134,326 | -0.59(-2.65%) |
Dec 20, 2017 | 22.57 | 22.80 | 22.25 | 22.34 | 100,592 | -0.01(-0.04%) |
Dec 19, 2017 | 22.50 | 22.70 | 22.25 | 22.35 | 263,909 | -0.14(-0.60%) |
Dec 18, 2017 | 22.41 | 22.80 | 22.31 | 22.49 | 241,950 | +0.39(+1.76%) |
Dec 15, 2017 | 22.22 | 20.86 | 22.10 | 1,165,411 | +0.93(+4.41%) | |
Dec 14, 2017 | 21.39 | 21.66 | 20.99 | 21.16 | 200,753 | -0.24(-1.14%) |
Dec 13, 2017 | 21.27 | 21.86 | 21.27 | 21.41 | 202,411 | +0.19(+0.92%) |
Dec 12, 2017 | 21.50 | 21.66 | 21.21 | 21.21 | 344,507 | -0.29(-1.36%) |
Dec 11, 2017 | 21.45 | 21.68 | 21.38 | 21.51 | 140,776 | +0.11(+0.50%) |
Dec 08, 2017 | 21.77 | 21.95 | 21.37 | 21.40 | 354,862 | -0.37(-1.70%) |
Dec 07, 2017 | 21.30 | 21.97 | 21.25 | 21.77 | 306,678 | +0.47(+2.19%) |
Dec 06, 2017 | 21.03 | 21.50 | 20.98 | 21.30 | 214,189 | +0.14(+0.64%) |
Dec 05, 2017 | 20.90 | 21.82 | 20.58 | 21.16 | 212,334 | +0.16(+0.74%) |
Dec 04, 2017 | 21.61 | 21.61 | 20.90 | 21.01 | 299,101 | -0.36(-1.68%) |
Dec 01, 2017 | 21.99 | 21.99 | 21.15 | 21.37 | 415,672 | -0.75(-3.38%) |
Nov 30, 2017 | 22.64 | 22.71 | 21.89 | 22.12 | 277,830 | -0.43(-1.90%) |
Nov 29, 2017 | 24.01 | 24.01 | 22.48 | 22.55 | 302,841 | -1.50(-6.22%) |
Nov 28, 2017 | 24.04 | 24.32 | 23.78 | 24.04 | 529,257 | +0.18(+0.77%) |
Nov 27, 2017 | 24.29 | 24.36 | 23.84 | 23.86 | 329,082 | -0.52(-2.11%) |
Nov 24, 2017 | 24.17 | 24.49 | 24.08 | 24.37 | 104,474 | +0.19(+0.80%) |
Nov 22, 2017 | 24.78 | 24.83 | 24.07 | 24.18 | 187,362 | -0.51(-2.05%) |
Nov 21, 2017 | 24.29 | 24.71 | 24.07 | 24.68 | 342,638 | +0.41(+1.68%) |
Nov 20, 2017 | 24.20 | 24.28 | 23.94 | 24.27 | 370,840 | +0.23(+0.97%) |
Nov 17, 2017 | 24.16 | 24.29 | 23.92 | 24.04 | 157,334 | -0.08(-0.32%) |
Nov 16, 2017 | 23.78 | 24.29 | 23.78 | 24.12 | 214,587 | +0.44(+1.85%) |
Nov 15, 2017 | 23.67 | 24.01 | 23.01 | 23.68 | 162,496 | -0.23(-0.97%) |
Nov 14, 2017 | 24.00 | 24.22 | 23.57 | 23.91 | 125,849 | -0.18(-0.76%) |
Nov 13, 2017 | 23.80 | 24.18 | 23.39 | 24.10 | 136,727 | +0.02(+0.08%) |
Nov 10, 2017 | 24.19 | 24.62 | 24.07 | 24.08 | 195,311 | -0.07(-0.28%) |
Nov 09, 2017 | 24.33 | 24.33 | 23.49 | 24.15 | 241,098 | -0.19(-0.80%) |
Nov 08, 2017 | 23.83 | 24.43 | 23.63 | 24.34 | 511,936 | +0.46(+1.91%) |
Nov 07, 2017 | 24.21 | 24.35 | 23.69 | 23.89 | 199,550 | -0.27(-1.12%) |
Nov 06, 2017 | 23.49 | 24.50 | 23.45 | 24.16 | 393,477 | +0.48(+2.05%) |
Nov 03, 2017 | 22.02 | 24.93 | 19.68 | 23.67 | 707,464 | -1.51(-6.00%) |
Nov 02, 2017 | 23.86 | 25.18 | 23.51 | 25.18 | 273,630 | +1.32(+5.52%) |