Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.61 | 24.88 | 23.64 | 24.00 | 107,986 | -0.45(-1.84%) |
Jan 30, 2018 | 24.34 | 24.53 | 24.18 | 24.45 | 153,860 | -0.08(-0.33%) |
Jan 29, 2018 | 24.02 | 24.65 | 24.02 | 24.53 | 103,205 | +0.42(+1.74%) |
Jan 26, 2018 | 24.55 | 24.73 | 23.82 | 24.11 | 203,855 | -0.48(-1.95%) |
Jan 25, 2018 | 24.49 | 24.94 | 24.29 | 24.59 | 236,014 | +0.08(+0.33%) |
Jan 24, 2018 | 25.18 | 25.18 | 24.48 | 24.51 | 211,645 | -0.72(-2.85%) |
Jan 23, 2018 | 25.55 | 26.36 | 25.12 | 25.23 | 262,996 | -0.38(-1.48%) |
Jan 22, 2018 | 24.93 | 26.48 | 24.76 | 25.61 | 390,168 | +0.53(+2.11%) |
Jan 19, 2018 | 24.57 | 25.97 | 24.21 | 25.08 | 446,909 | +0.59(+2.41%) |
Jan 18, 2018 | 24.26 | 24.99 | 23.81 | 24.49 | 329,508 | +0.20(+0.82%) |
Jan 17, 2018 | 23.40 | 25.03 | 23.27 | 24.29 | 407,519 | +0.99(+4.25%) |
Jan 16, 2018 | 23.80 | 24.39 | 23.25 | 23.30 | 282,623 | -0.20(-0.85%) |
Jan 12, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.94(+4.17%) | |
Jan 11, 2018 | 22.56 | 22.91 | 22.10 | 22.56 | 256,730 | -0.05(-0.22%) |
Jan 10, 2018 | 22.20 | 22.67 | 21.86 | 22.61 | 284,710 | +0.44(+1.98%) |
Jan 09, 2018 | 21.96 | 23.17 | 21.69 | 22.17 | 862,000 | +0.29(+1.33%) |
Jan 08, 2018 | 21.56 | 22.59 | 21.56 | 21.88 | 434,551 | +0.51(+2.39%) |
Jan 05, 2018 | 21.73 | 21.80 | 21.00 | 21.37 | 244,830 | -0.28(-1.29%) |
Jan 04, 2018 | 21.64 | 22.17 | 21.47 | 21.65 | 194,442 | +0.16(+0.74%) |
Jan 03, 2018 | 21.99 | 22.34 | 21.38 | 21.49 | 234,931 | -0.63(-2.85%) |
Jan 02, 2018 | 21.89 | 22.36 | 21.85 | 22.12 | 146,316 | +0.28(+1.28%) |
Dec 29, 2017 | 21.84 | 21.84 | 21.84 | 0 | -0.36(-1.62%) | |
Dec 28, 2017 | 22.15 | 22.35 | 21.89 | 22.20 | 98,640 | -0.03(-0.13%) |
Dec 27, 2017 | 22.50 | 22.74 | 22.15 | 22.23 | 258,900 | -0.26(-1.16%) |
Dec 26, 2017 | 22.23 | 22.59 | 22.17 | 22.49 | 103,468 | +0.14(+0.63%) |
Dec 22, 2017 | 22.40 | 22.51 | 21.81 | 22.35 | 223,220 | -0.11(-0.49%) |
Dec 21, 2017 | 21.89 | 22.51 | 21.73 | 22.46 | 184,535 | +0.61(+2.79%) |
Dec 20, 2017 | 21.44 | 22.31 | 21.01 | 21.85 | 163,091 | +0.58(+2.73%) |
Dec 19, 2017 | 21.45 | 21.83 | 21.07 | 21.27 | 107,661 | -0.20(-0.93%) |
Dec 18, 2017 | 21.96 | 22.45 | 21.36 | 21.47 | 213,990 | -0.54(-2.45%) |
Dec 15, 2017 | 21.17 | 22.10 | 20.85 | 22.01 | 604,280 | +0.99(+4.71%) |
Dec 14, 2017 | 21.98 | 21.98 | 20.70 | 21.02 | 159,541 | -0.92(-4.19%) |
Dec 13, 2017 | 21.35 | 22.00 | 21.17 | 21.94 | 117,123 | +0.99(+4.73%) |
Dec 12, 2017 | 21.50 | 21.87 | 20.84 | 20.95 | 79,995 | -0.48(-2.24%) |
Dec 11, 2017 | 20.58 | 21.60 | 20.58 | 21.43 | 103,104 | +0.99(+4.84%) |
Dec 08, 2017 | 20.93 | 21.83 | 20.37 | 20.44 | 104,078 | -0.48(-2.29%) |
Dec 07, 2017 | 20.95 | 21.22 | 20.81 | 20.92 | 39,349 | -0.10(-0.48%) |
Dec 06, 2017 | 21.34 | 21.50 | 20.85 | 21.02 | 54,584 | -0.33(-1.55%) |
Dec 05, 2017 | 21.61 | 21.85 | 21.19 | 21.35 | 125,364 | -0.28(-1.29%) |
Dec 04, 2017 | 20.47 | 21.75 | 20.47 | 21.63 | 228,286 | +1.29(+6.34%) |
Dec 01, 2017 | 22.04 | 22.04 | 20.25 | 20.34 | 306,037 | -1.84(-8.30%) |
Nov 30, 2017 | 22.13 | 22.32 | 22.04 | 22.18 | 116,501 | +0.03(+0.14%) |
Nov 29, 2017 | 22.24 | 22.48 | 21.89 | 22.15 | 142,231 | +0.10(+0.45%) |
Nov 28, 2017 | 22.22 | 22.35 | 21.67 | 22.05 | 318,751 | -0.13(-0.59%) |
Nov 27, 2017 | 22.25 | 22.30 | 21.96 | 22.18 | 75,201 | +0.08(+0.36%) |
Nov 24, 2017 | 22.19 | 22.37 | 22.02 | 22.10 | 26,296 | -0.10(-0.45%) |
Nov 22, 2017 | 21.96 | 22.38 | 21.80 | 22.20 | 191,612 | +0.22(+1.00%) |
Nov 21, 2017 | 22.32 | 22.54 | 21.69 | 21.98 | 266,582 | -0.22(-0.99%) |
Nov 20, 2017 | 21.81 | 22.36 | 20.01 | 22.20 | 464,810 | +1.91(+9.41%) |
Nov 17, 2017 | 20.59 | 20.96 | 20.06 | 20.29 | 453,439 | -0.69(-3.29%) |
Nov 16, 2017 | 19.96 | 21.02 | 19.82 | 20.98 | 584,239 | +0.91(+4.53%) |
Nov 15, 2017 | 19.19 | 20.17 | 18.76 | 20.07 | 685,239 | +0.86(+4.48%) |
Nov 14, 2017 | 18.30 | 19.21 | 17.50 | 19.21 | 777,499 | +1.17(+6.49%) |
Nov 13, 2017 | 19.69 | 19.70 | 17.03 | 18.04 | 1,340,213 | -1.66(-8.43%) |
Nov 10, 2017 | 22.36 | 22.36 | 18.92 | 19.70 | 1,451,581 | -2.79(-12.41%) |
Nov 09, 2017 | 24.98 | 25.27 | 22.30 | 22.49 | 281,195 | -2.63(-10.47%) |
Nov 08, 2017 | 24.56 | 25.68 | 23.50 | 25.12 | 133,736 | +0.58(+2.36%) |
Nov 07, 2017 | 26.85 | 27.00 | 24.18 | 24.54 | 342,834 | -1.17(-4.55%) |
Nov 06, 2017 | 25.02 | 25.85 | 25.02 | 25.71 | 246,956 | +0.72(+2.88%) |
Nov 03, 2017 | 24.37 | 25.22 | 24.10 | 24.99 | 172,920 | +0.63(+2.59%) |
Nov 02, 2017 | 24.23 | 24.56 | 23.92 | 24.36 | 107,560 | +0.31(+1.29%) |