Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.40 | 20.02 | 19.30 | 19.85 | 1,470,131 | +0.60(+3.12%) |
Jan 30, 2018 | 19.50 | 19.55 | 19.00 | 19.25 | 1,183,142 | -0.30(-1.53%) |
Jan 29, 2018 | 19.10 | 19.65 | 19.00 | 19.55 | 891,355 | +0.30(+1.56%) |
Jan 26, 2018 | 19.60 | 19.75 | 19.09 | 19.25 | 1,936,520 | -0.25(-1.28%) |
Jan 25, 2018 | 20.00 | 20.10 | 18.98 | 19.50 | 1,765,793 | -0.40(-2.01%) |
Jan 24, 2018 | 20.30 | 20.40 | 19.85 | 19.90 | 409,866 | -0.25(-1.24%) |
Jan 23, 2018 | 20.15 | 20.25 | 20.00 | 20.15 | 365,793 | +0.05(+0.25%) |
Jan 22, 2018 | 20.35 | 20.65 | 19.80 | 20.10 | 829,859 | -0.15(-0.74%) |
Jan 19, 2018 | 21.00 | 21.05 | 20.25 | 20.25 | 524,476 | -0.75(-3.57%) |
Jan 18, 2018 | 20.50 | 21.20 | 20.35 | 21.00 | 924,034 | +0.55(+2.69%) |
Jan 17, 2018 | 20.65 | 20.80 | 20.30 | 20.45 | 445,932 | -0.25(-1.21%) |
Jan 16, 2018 | 20.80 | 21.05 | 20.65 | 20.70 | 1,208,097 | +0.00(+0.00%) |
Jan 12, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.50(+2.48%) | |
Jan 11, 2018 | 20.40 | 20.55 | 19.91 | 20.20 | 856,685 | -0.25(-1.22%) |
Jan 10, 2018 | 20.55 | 20.45 | 20.45 | 1,757,809 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.80 | 21.05 | 19.95 | 20.45 | 2,170,491 | -0.35(-1.68%) |
Jan 08, 2018 | 21.55 | 21.80 | 20.70 | 20.80 | 1,714,401 | -1.05(-4.81%) |
Jan 05, 2018 | 22.55 | 22.60 | 21.75 | 21.85 | 1,081,028 | -0.70(-3.10%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.30 | 22.55 | 1,172,120 | -0.50(-2.17%) |
Jan 03, 2018 | 23.25 | 23.35 | 22.90 | 23.05 | 554,378 | -0.15(-0.65%) |
Jan 02, 2018 | 23.25 | 23.50 | 23.10 | 23.20 | 519,400 | +0.05(+0.22%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.64%) | |
Dec 28, 2017 | 23.25 | 23.40 | 23.10 | 23.30 | 340,756 | +0.15(+0.65%) |
Dec 27, 2017 | 23.20 | 23.45 | 23.02 | 23.15 | 456,410 | +0.05(+0.22%) |
Dec 26, 2017 | 23.75 | 23.75 | 22.80 | 23.10 | 885,526 | -0.70(-2.94%) |
Dec 22, 2017 | 24.70 | 25.02 | 23.65 | 23.80 | 494,070 | -0.95(-3.84%) |
Dec 21, 2017 | 24.60 | 25.12 | 24.50 | 24.75 | 369,032 | +0.15(+0.61%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.45 | 24.60 | 725,673 | -0.20(-0.81%) |
Dec 19, 2017 | 24.70 | 25.18 | 24.50 | 24.80 | 614,482 | +0.15(+0.61%) |
Dec 18, 2017 | 25.25 | 25.30 | 24.35 | 24.65 | 1,051,291 | -0.35(-1.40%) |
Dec 15, 2017 | 25.00 | 25.77 | 24.90 | 25.00 | 1,189,258 | +0.30(+1.21%) |
Dec 14, 2017 | 24.60 | 24.90 | 24.40 | 24.70 | 544,506 | +0.35(+1.44%) |
Dec 13, 2017 | 25.30 | 25.45 | 24.35 | 24.35 | 419,546 | -0.85(-3.37%) |
Dec 12, 2017 | 25.20 | 25.95 | 25.10 | 25.20 | 919,975 | +0.30(+1.20%) |
Dec 11, 2017 | 23.70 | 25.00 | 23.70 | 24.90 | 758,156 | +1.15(+4.84%) |
Dec 08, 2017 | 23.80 | 23.95 | 23.45 | 23.75 | 516,512 | +0.00(+0.00%) |
Dec 07, 2017 | 24.00 | 24.10 | 23.40 | 854,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.25 | 24.65 | 23.85 | 23.90 | 722,955 | -0.35(-1.44%) |
Dec 05, 2017 | 24.75 | 25.00 | 24.20 | 24.25 | 444,874 | -0.30(-1.22%) |
Dec 04, 2017 | 24.65 | 24.85 | 24.65 | 24.55 | 753,391 | +0.00(+0.00%) |
Dec 01, 2017 | 25.20 | 25.20 | 24.00 | 24.55 | 1,167,732 | -0.85(-3.35%) |
Nov 30, 2017 | 26.05 | 26.12 | 25.25 | 25.40 | 720,438 | -0.65(-2.50%) |
Nov 29, 2017 | 26.20 | 26.55 | 25.65 | 26.05 | 1,203,944 | -0.35(-1.33%) |
Nov 28, 2017 | 24.95 | 26.68 | 24.80 | 26.40 | 1,478,276 | +1.40(+5.60%) |
Nov 27, 2017 | 24.95 | 25.30 | 24.75 | 25.00 | 582,263 | +0.25(+1.01%) |
Nov 24, 2017 | 24.75 | 24.85 | 24.55 | 24.75 | 218,011 | +0.10(+0.41%) |
Nov 22, 2017 | 24.90 | 24.95 | 24.60 | 24.65 | 380,274 | -0.30(-1.20%) |
Nov 21, 2017 | 24.80 | 25.00 | 24.55 | 24.95 | 396,359 | +0.40(+1.63%) |
Nov 20, 2017 | 24.55 | 24.60 | 23.70 | 24.55 | 1,204,700 | -0.15(-0.61%) |
Nov 17, 2017 | 24.50 | 24.95 | 24.10 | 24.70 | 531,151 | +0.20(+0.82%) |
Nov 16, 2017 | 24.30 | 24.90 | 23.90 | 24.50 | 900,762 | +0.40(+1.66%) |
Nov 15, 2017 | 23.65 | 24.20 | 23.45 | 24.10 | 533,287 | +0.25(+1.05%) |
Nov 14, 2017 | 23.10 | 24.00 | 23.10 | 23.85 | 486,184 | +0.75(+3.25%) |
Nov 13, 2017 | 23.40 | 23.50 | 22.95 | 23.10 | 701,111 | -0.45(-1.91%) |
Nov 10, 2017 | 23.40 | 23.70 | 23.25 | 23.55 | 537,299 | +0.20(+0.86%) |
Nov 09, 2017 | 24.10 | 24.15 | 23.30 | 23.35 | 1,197,752 | -0.80(-3.31%) |
Nov 08, 2017 | 24.15 | 24.50 | 24.05 | 24.15 | 639,870 | -0.15(-0.62%) |
Nov 07, 2017 | 24.30 | 24.70 | 24.10 | 24.30 | 675,051 | -0.05(-0.21%) |
Nov 06, 2017 | 24.25 | 24.60 | 24.10 | 24.35 | 616,990 | +0.25(+1.04%) |
Nov 03, 2017 | 23.95 | 24.20 | 23.45 | 24.10 | 709,735 | +0.00(+0.00%) |
Nov 02, 2017 | 24.35 | 24.45 | 23.95 | 24.10 | 746,456 | -0.05(-0.21%) |