Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.00 | 23.30 | 22.55 | 22.95 | 412,623 | -0.05(-0.22%) |
Jan 30, 2018 | 23.05 | 23.05 | 22.70 | 23.00 | 333,966 | -0.30(-1.29%) |
Jan 29, 2018 | 23.80 | 23.95 | 23.01 | 23.30 | 343,833 | -0.50(-2.10%) |
Jan 26, 2018 | 23.85 | 24.30 | 23.05 | 23.80 | 516,919 | +0.00(+0.00%) |
Jan 25, 2018 | 24.25 | 24.30 | 23.20 | 23.80 | 833,601 | +0.55(+2.37%) |
Jan 24, 2018 | 23.00 | 23.75 | 21.50 | 23.25 | 1,392,256 | +3.15(+15.67%) |
Jan 23, 2018 | 20.30 | 20.55 | 19.95 | 20.10 | 524,650 | +0.00(+0.00%) |
Jan 22, 2018 | 19.60 | 20.20 | 19.20 | 20.10 | 469,265 | +0.60(+3.08%) |
Jan 19, 2018 | 19.05 | 19.65 | 19.00 | 19.50 | 215,355 | +0.40(+2.09%) |
Jan 18, 2018 | 19.50 | 19.70 | 18.85 | 19.10 | 394,139 | -0.50(-2.55%) |
Jan 17, 2018 | 19.15 | 19.70 | 18.80 | 19.60 | 317,745 | +0.50(+2.62%) |
Jan 16, 2018 | 19.75 | 19.90 | 18.85 | 19.10 | 307,185 | -0.50(-2.55%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.10(-0.51%) | |
Jan 11, 2018 | 19.05 | 19.90 | 19.00 | 19.70 | 274,130 | +0.65(+3.41%) |
Jan 10, 2018 | 18.50 | 19.15 | 18.40 | 19.05 | 227,117 | +0.45(+2.42%) |
Jan 09, 2018 | 18.65 | 18.65 | 18.35 | 18.60 | 155,060 | -0.05(-0.27%) |
Jan 08, 2018 | 18.55 | 18.80 | 18.35 | 18.65 | 154,039 | +0.05(+0.27%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.40 | 18.60 | 441,742 | -0.15(-0.80%) |
Jan 04, 2018 | 18.90 | 18.90 | 18.30 | 18.75 | 257,739 | -0.15(-0.79%) |
Jan 03, 2018 | 19.30 | 19.55 | 18.75 | 18.90 | 184,051 | -0.50(-2.58%) |
Jan 02, 2018 | 19.05 | 19.52 | 19.05 | 19.40 | 287,700 | +0.50(+2.65%) |
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.50(-2.58%) | |
Dec 28, 2017 | 19.50 | 19.50 | 18.95 | 19.40 | 222,206 | -0.05(-0.26%) |
Dec 27, 2017 | 19.65 | 19.85 | 19.20 | 19.45 | 209,819 | -0.25(-1.27%) |
Dec 26, 2017 | 19.90 | 20.05 | 19.50 | 19.70 | 304,666 | -0.10(-0.51%) |
Dec 22, 2017 | 20.15 | 20.15 | 19.65 | 19.80 | 491,216 | -0.25(-1.25%) |
Dec 21, 2017 | 20.45 | 20.45 | 19.90 | 20.05 | 301,888 | -0.30(-1.47%) |
Dec 20, 2017 | 20.70 | 20.80 | 20.20 | 20.35 | 262,887 | -0.25(-1.21%) |
Dec 19, 2017 | 21.20 | 21.30 | 20.40 | 20.60 | 294,756 | -0.45(-2.14%) |
Dec 18, 2017 | 20.60 | 21.38 | 20.60 | 21.05 | 286,037 | +0.60(+2.93%) |
Dec 15, 2017 | 20.55 | 20.95 | 20.20 | 20.45 | 736,060 | +0.00(+0.00%) |
Dec 14, 2017 | 21.15 | 21.25 | 20.20 | 20.45 | 234,884 | -0.65(-3.08%) |
Dec 13, 2017 | 20.80 | 21.55 | 20.80 | 21.10 | 147,345 | +0.20(+0.96%) |
Dec 12, 2017 | 21.25 | 21.50 | 20.65 | 20.90 | 235,695 | -0.40(-1.88%) |
Dec 11, 2017 | 21.75 | 21.75 | 21.00 | 21.30 | 191,683 | -0.40(-1.84%) |
Dec 08, 2017 | 21.60 | 21.98 | 21.35 | 21.70 | 188,825 | +0.00(+0.00%) |
Dec 07, 2017 | 21.25 | 21.80 | 21.15 | 337,017 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.45 | 21.65 | 21.05 | 21.15 | 191,933 | -0.20(-0.94%) |
Dec 05, 2017 | 21.50 | 21.50 | 20.95 | 21.35 | 139,589 | -0.05(-0.23%) |
Dec 04, 2017 | 21.75 | 22.30 | 21.35 | 21.40 | 259,875 | +0.00(+0.00%) |
Dec 01, 2017 | 21.20 | 21.40 | 20.60 | 21.40 | 206,527 | +0.05(+0.23%) |
Nov 30, 2017 | 21.90 | 22.05 | 21.05 | 21.35 | 313,648 | -0.50(-2.29%) |
Nov 29, 2017 | 21.45 | 22.00 | 21.40 | 21.85 | 301,916 | +0.55(+2.58%) |
Nov 28, 2017 | 20.80 | 21.40 | 20.70 | 21.30 | 222,701 | +0.60(+2.90%) |
Nov 27, 2017 | 21.00 | 21.20 | 20.65 | 20.70 | 139,901 | -0.30(-1.43%) |
Nov 24, 2017 | 21.00 | 21.00 | 20.55 | 21.00 | 127,409 | +0.00(+0.00%) |
Nov 22, 2017 | 20.85 | 21.65 | 20.80 | 21.00 | 217,880 | +0.15(+0.72%) |
Nov 21, 2017 | 21.45 | 21.48 | 20.60 | 20.85 | 262,348 | -0.80(-3.70%) |
Nov 20, 2017 | 21.00 | 21.75 | 20.80 | 21.65 | 364,009 | +0.75(+3.59%) |
Nov 17, 2017 | 20.50 | 21.00 | 20.50 | 20.90 | 360,113 | +0.45(+2.20%) |
Nov 16, 2017 | 20.60 | 20.75 | 20.40 | 20.45 | 309,379 | +0.05(+0.25%) |
Nov 15, 2017 | 20.75 | 20.90 | 20.30 | 20.40 | 303,518 | -0.55(-2.63%) |
Nov 14, 2017 | 19.65 | 21.00 | 19.55 | 20.95 | 604,824 | +1.15(+5.81%) |
Nov 13, 2017 | 19.85 | 20.45 | 19.65 | 19.80 | 232,935 | -0.50(-2.46%) |
Nov 10, 2017 | 20.30 | 20.85 | 20.30 | 20.30 | 236,191 | +0.05(+0.25%) |
Nov 09, 2017 | 20.00 | 20.50 | 19.65 | 20.25 | 238,759 | +0.10(+0.50%) |
Nov 08, 2017 | 20.55 | 20.70 | 20.15 | 20.15 | 278,254 | -0.50(-2.42%) |
Nov 07, 2017 | 21.00 | 21.15 | 20.50 | 20.65 | 696,051 | -0.40(-1.90%) |
Nov 06, 2017 | 20.50 | 21.30 | 20.25 | 21.05 | 722,904 | +0.70(+3.44%) |
Nov 03, 2017 | 19.35 | 20.55 | 19.20 | 20.35 | 471,863 | +1.10(+5.71%) |
Nov 02, 2017 | 19.05 | 19.55 | 18.95 | 19.25 | 612,324 | +0.30(+1.58%) |