Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.37 | 19.37 | 18.64 | 18.69 | 32,941 | -0.50(-2.61%) |
Jan 30, 2018 | 19.05 | 21.42 | 19.05 | 19.19 | 31,219 | +0.05(+0.24%) |
Jan 29, 2018 | 19.42 | 19.83 | 19.10 | 19.14 | 43,477 | -0.14(-0.71%) |
Jan 26, 2018 | 19.01 | 19.83 | 19.01 | 19.28 | 24,195 | +0.41(+2.17%) |
Jan 25, 2018 | 19.83 | 19.83 | 18.51 | 18.87 | 60,157 | -0.77(-3.94%) |
Jan 24, 2018 | 20.37 | 20.60 | 19.60 | 19.64 | 27,169 | -0.73(-3.57%) |
Jan 23, 2018 | 19.87 | 21.55 | 19.87 | 20.37 | 22,354 | +0.36(+1.82%) |
Jan 22, 2018 | 20.55 | 23.44 | 19.64 | 20.01 | 40,533 | -0.82(-3.93%) |
Jan 19, 2018 | 21.83 | 22.01 | 20.60 | 20.83 | 42,171 | -1.00(-4.58%) |
Jan 18, 2018 | 22.37 | 22.55 | 21.74 | 21.83 | 17,045 | -0.64(-2.83%) |
Jan 17, 2018 | 22.24 | 22.69 | 21.96 | 22.46 | 29,121 | +0.23(+1.02%) |
Jan 16, 2018 | 22.60 | 22.74 | 21.87 | 22.24 | 32,101 | -0.36(-1.61%) |
Jan 12, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.23(+1.02%) | |
Jan 11, 2018 | 22.78 | 22.19 | 22.37 | 29,494 | +0.84(+3.89%) | |
Jan 10, 2018 | 21.54 | 21.54 | 21.22 | 21.54 | 18,188 | +0.00(+0.00%) |
Jan 09, 2018 | 22.22 | 22.22 | 21.54 | 21.54 | 14,306 | -0.63(-2.86%) |
Jan 08, 2018 | 22.44 | 22.44 | 22.17 | 22.17 | 14,507 | -0.32(-1.41%) |
Jan 05, 2018 | 22.26 | 22.76 | 22.22 | 22.49 | 20,397 | +0.23(+1.02%) |
Jan 04, 2018 | 22.44 | 22.44 | 22.08 | 22.26 | 20,351 | +0.05(+0.20%) |
Jan 03, 2018 | 22.67 | 22.81 | 22.08 | 22.22 | 18,498 | -0.41(-1.80%) |
Jan 02, 2018 | 23.03 | 23.30 | 22.55 | 22.62 | 18,274 | -0.20(-0.89%) |
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.48(-2.04%) | |
Dec 28, 2017 | 23.31 | 23.53 | 23.12 | 23.30 | 15,748 | +0.14(+0.59%) |
Dec 27, 2017 | 23.03 | 23.87 | 22.99 | 23.17 | 16,525 | +0.18(+0.79%) |
Dec 26, 2017 | 23.71 | 23.71 | 22.94 | 22.99 | 15,439 | -0.77(-3.24%) |
Dec 22, 2017 | 24.21 | 24.21 | 22.82 | 23.76 | 13,996 | -0.36(-1.50%) |
Dec 21, 2017 | 24.80 | 24.80 | 24.07 | 24.12 | 11,978 | -0.50(-2.03%) |
Dec 20, 2017 | 24.53 | 26.66 | 24.53 | 24.62 | 20,104 | +0.23(+0.93%) |
Dec 19, 2017 | 24.71 | 25.39 | 24.30 | 24.39 | 28,621 | -0.27(-1.10%) |
Dec 18, 2017 | 25.07 | 25.57 | 24.30 | 24.66 | 28,588 | +0.09(+0.37%) |
Dec 15, 2017 | 24.07 | 25.30 | 24.07 | 24.57 | 270,317 | +0.59(+2.46%) |
Dec 14, 2017 | 23.80 | 24.89 | 23.53 | 23.98 | 32,647 | +0.32(+1.34%) |
Dec 13, 2017 | 23.03 | 23.94 | 23.03 | 23.67 | 22,112 | +0.77(+3.37%) |
Dec 12, 2017 | 23.35 | 23.51 | 22.85 | 22.90 | 19,468 | -0.32(-1.37%) |
Dec 11, 2017 | 22.17 | 23.26 | 22.17 | 23.21 | 33,442 | +0.91(+4.06%) |
Dec 08, 2017 | 23.12 | 23.58 | 22.31 | 22.31 | 21,970 | -0.59(-2.57%) |
Dec 07, 2017 | 23.08 | 23.30 | 22.53 | 22.90 | 20,660 | -0.23(-0.98%) |
Dec 06, 2017 | 22.99 | 23.67 | 23.08 | 23.12 | 25,070 | +0.05(+0.20%) |
Dec 05, 2017 | 23.89 | 23.98 | 23.03 | 23.08 | 28,567 | -0.73(-3.05%) |
Dec 04, 2017 | 25.16 | 25.16 | 23.76 | 23.80 | 15,504 | -0.77(-3.14%) |
Dec 01, 2017 | 24.39 | 24.75 | 23.44 | 24.57 | 38,033 | +0.23(+0.93%) |
Nov 30, 2017 | 25.71 | 25.71 | 24.12 | 24.35 | 31,062 | -1.04(-4.11%) |
Nov 29, 2017 | 25.84 | 25.89 | 25.30 | 25.39 | 19,788 | -0.32(-1.23%) |
Nov 28, 2017 | 25.16 | 26.12 | 25.03 | 25.71 | 18,312 | +0.32(+1.25%) |
Nov 27, 2017 | 25.16 | 25.53 | 24.98 | 25.39 | 12,597 | +0.23(+0.90%) |
Nov 24, 2017 | 25.39 | 25.43 | 24.98 | 25.16 | 8,984 | -0.09(-0.36%) |
Nov 22, 2017 | 26.21 | 26.25 | 25.16 | 25.25 | 18,953 | -0.91(-3.47%) |
Nov 21, 2017 | 25.25 | 26.25 | 25.25 | 26.16 | 41,369 | +1.09(+4.34%) |
Nov 20, 2017 | 24.44 | 25.16 | 24.35 | 25.07 | 16,608 | +0.77(+3.17%) |
Nov 17, 2017 | 23.98 | 24.66 | 23.52 | 24.30 | 20,873 | +0.00(+0.00%) |
Nov 16, 2017 | 23.49 | 24.75 | 23.49 | 24.30 | 40,212 | +1.09(+4.69%) |
Nov 15, 2017 | 23.21 | 23.78 | 22.78 | 23.21 | 20,147 | -0.09(-0.39%) |
Nov 14, 2017 | 23.26 | 23.58 | 22.81 | 23.30 | 29,586 | +0.00(+0.00%) |
Nov 13, 2017 | 23.35 | 23.71 | 23.08 | 23.30 | 31,372 | -0.05(-0.19%) |
Nov 10, 2017 | 23.30 | 23.80 | 23.26 | 23.35 | 20,703 | +0.00(+0.00%) |
Nov 09, 2017 | 22.67 | 23.39 | 21.58 | 23.35 | 65,820 | +0.63(+2.79%) |
Nov 08, 2017 | 22.81 | 23.21 | 22.35 | 22.71 | 47,575 | -0.14(-0.60%) |
Nov 07, 2017 | 24.53 | 24.80 | 22.81 | 22.85 | 66,472 | -1.54(-6.32%) |
Nov 06, 2017 | 25.75 | 25.93 | 24.39 | 24.39 | 70,726 | -1.27(-4.95%) |
Nov 03, 2017 | 28.02 | 28.02 | 24.75 | 25.66 | 70,116 | -2.36(-8.41%) |
Nov 02, 2017 | 28.56 | 29.24 | 27.88 | 28.02 | 32,443 | -0.50(-1.75%) |