Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.88 | 22.90 | 22.67 | 22.71 | 136,524 | +0.02(+0.07%) |
Jan 30, 2018 | 23.11 | 23.11 | 22.60 | 22.70 | 56,078 | +0.68(+3.09%) |
Jan 29, 2018 | 22.29 | 22.32 | 21.92 | 22.02 | 50,124 | -0.46(-2.05%) |
Jan 26, 2018 | 22.61 | 22.63 | 22.25 | 22.48 | 27,039 | -0.05(-0.22%) |
Jan 25, 2018 | 23.05 | 23.05 | 22.51 | 22.53 | 52,395 | -0.85(-3.64%) |
Jan 24, 2018 | 23.59 | 23.82 | 23.33 | 23.38 | 46,715 | -0.85(-3.51%) |
Jan 23, 2018 | 24.18 | 24.28 | 24.10 | 24.23 | 35,794 | +0.08(+0.33%) |
Jan 22, 2018 | 23.76 | 24.20 | 23.75 | 24.15 | 39,984 | +0.35(+1.47%) |
Jan 19, 2018 | 23.86 | 23.86 | 23.60 | 23.80 | 39,862 | -0.31(-1.29%) |
Jan 18, 2018 | 24.22 | 24.30 | 24.00 | 24.11 | 44,413 | +0.13(+0.54%) |
Jan 17, 2018 | 23.89 | 24.18 | 23.84 | 23.98 | 49,056 | +0.17(+0.71%) |
Jan 16, 2018 | 24.18 | 24.21 | 23.79 | 23.81 | 495,683 | +0.66(+2.85%) |
Jan 12, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.43(+1.89%) | |
Jan 11, 2018 | 22.48 | 22.67 | 22.43 | 22.72 | 103,953 | +0.05(+0.22%) |
Jan 10, 2018 | 22.82 | 22.84 | 22.55 | 22.67 | 275,716 | -0.46(-1.99%) |
Jan 09, 2018 | 23.26 | 23.31 | 23.10 | 23.13 | 249,913 | -0.34(-1.45%) |
Jan 08, 2018 | 23.58 | 23.62 | 23.34 | 23.47 | 212,256 | +0.28(+1.21%) |
Jan 05, 2018 | 22.86 | 23.19 | 22.80 | 23.19 | 96,250 | +0.52(+2.29%) |
Jan 04, 2018 | 22.99 | 23.02 | 22.67 | 22.67 | 85,333 | -0.75(-3.20%) |
Jan 03, 2018 | 23.55 | 23.55 | 23.33 | 23.42 | 48,460 | -0.43(-1.80%) |
Jan 02, 2018 | 23.77 | 23.92 | 23.57 | 23.85 | 93,336 | +0.77(+3.34%) |
Dec 29, 2017 | 23.08 | 23.08 | 23.08 | 0 | -0.08(-0.35%) | |
Dec 28, 2017 | 23.48 | 23.48 | 23.12 | 23.16 | 49,431 | -0.20(-0.86%) |
Dec 27, 2017 | 23.46 | 23.50 | 23.30 | 23.36 | 41,036 | +0.37(+1.60%) |
Dec 26, 2017 | 22.88 | 23.10 | 22.88 | 22.99 | 31,852 | -0.01(-0.05%) |
Dec 22, 2017 | 23.00 | 23.08 | 22.90 | 23.00 | 46,523 | -0.12(-0.52%) |
Dec 21, 2017 | 23.10 | 23.14 | 22.96 | 23.12 | 89,170 | +0.01(+0.04%) |
Dec 20, 2017 | 22.96 | 23.19 | 22.91 | 23.11 | 53,365 | +0.41(+1.83%) |
Dec 19, 2017 | 22.57 | 22.75 | 22.53 | 22.70 | 62,389 | -0.32(-1.37%) |
Dec 18, 2017 | 23.08 | 23.11 | 22.93 | 23.02 | 84,452 | +0.80(+3.58%) |
Dec 15, 2017 | 22.15 | 22.22 | 21.99 | 22.22 | 89,073 | -0.09(-0.40%) |
Dec 14, 2017 | 22.41 | 22.50 | 22.10 | 22.31 | 82,184 | +1.36(+6.47%) |
Dec 13, 2017 | 20.80 | 21.08 | 20.77 | 20.95 | 71,520 | +0.24(+1.18%) |
Dec 12, 2017 | 20.77 | 20.83 | 20.58 | 20.71 | 83,687 | -0.42(-1.99%) |
Dec 11, 2017 | 21.07 | 21.18 | 21.04 | 21.13 | 40,603 | +0.06(+0.28%) |
Dec 08, 2017 | 20.80 | 21.13 | 20.77 | 21.07 | 46,070 | +0.56(+2.73%) |
Dec 07, 2017 | 20.36 | 24.75 | 20.27 | 20.51 | 66,050 | +0.96(+4.91%) |
Dec 06, 2017 | 19.82 | 19.83 | 19.50 | 19.55 | 181,451 | +0.24(+1.24%) |
Dec 05, 2017 | 19.36 | 19.52 | 19.26 | 19.31 | 84,325 | -0.20(-1.03%) |
Dec 04, 2017 | 19.56 | 19.68 | 19.55 | 19.51 | 150,156 | -1.12(-5.43%) |
Dec 01, 2017 | 20.36 | 20.68 | 20.22 | 20.63 | 167,816 | -0.67(-3.15%) |
Nov 30, 2017 | 21.04 | 21.44 | 21.04 | 21.30 | 145,000 | +0.59(+2.82%) |
Nov 29, 2017 | 20.77 | 20.85 | 20.62 | 20.71 | 108,148 | +0.04(+0.17%) |
Nov 28, 2017 | 20.62 | 20.85 | 20.29 | 20.68 | 203,150 | +1.48(+7.71%) |
Nov 27, 2017 | 19.36 | 19.36 | 19.12 | 19.20 | 233,751 | -0.46(-2.34%) |
Nov 24, 2017 | 19.51 | 19.70 | 19.38 | 19.66 | 387,032 | -0.71(-3.49%) |
Nov 22, 2017 | 20.51 | 20.54 | 20.26 | 20.37 | 110,029 | +0.14(+0.69%) |
Nov 21, 2017 | 20.45 | 20.52 | 19.99 | 20.23 | 635,318 | -0.86(-4.08%) |
Nov 20, 2017 | 21.15 | 21.20 | 21.01 | 21.09 | 102,004 | -0.79(-3.59%) |
Nov 17, 2017 | 22.00 | 22.06 | 21.87 | 21.88 | 111,168 | -0.25(-1.15%) |
Nov 16, 2017 | 22.16 | 22.31 | 22.11 | 22.13 | 158,174 | +0.15(+0.68%) |
Nov 15, 2017 | 21.74 | 22.18 | 21.69 | 21.98 | 207,193 | +1.09(+5.24%) |
Nov 14, 2017 | 20.86 | 20.95 | 20.79 | 20.89 | 120,861 | -0.45(-2.13%) |
Nov 13, 2017 | 21.33 | 21.35 | 21.16 | 21.34 | 172,093 | -0.24(-1.11%) |
Nov 10, 2017 | 21.52 | 21.81 | 21.50 | 21.58 | 305,128 | -1.26(-5.50%) |
Nov 09, 2017 | 22.39 | 22.99 | 21.94 | 22.84 | 389,092 | -4.46(-16.36%) |
Nov 08, 2017 | 27.41 | 27.41 | 27.18 | 27.30 | 403,968 | +0.92(+3.49%) |
Nov 07, 2017 | 26.73 | 26.75 | 26.28 | 26.38 | 85,760 | -0.93(-3.41%) |
Nov 06, 2017 | 27.31 | 27.37 | 27.20 | 27.31 | 56,697 | +0.42(+1.56%) |
Nov 03, 2017 | 27.29 | 27.41 | 26.73 | 26.89 | 120,161 | -2.77(-9.32%) |
Nov 02, 2017 | 29.63 | 29.79 | 29.45 | 29.66 | 25,313 | -0.12(-0.42%) |