Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.58 | 22.75 | 21.50 | 22.32 | 193,385 | -0.06(-0.26%) |
Jan 30, 2018 | 22.96 | 23.10 | 22.36 | 22.38 | 180,096 | -0.76(-3.27%) |
Jan 29, 2018 | 23.87 | 24.14 | 22.92 | 23.14 | 165,068 | -0.62(-2.62%) |
Jan 26, 2018 | 24.14 | 24.17 | 23.58 | 23.76 | 70,103 | -0.30(-1.23%) |
Jan 25, 2018 | 23.64 | 24.08 | 23.33 | 24.06 | 169,836 | +0.61(+2.61%) |
Jan 24, 2018 | 23.62 | 23.69 | 23.09 | 23.44 | 82,457 | +0.16(+0.70%) |
Jan 23, 2018 | 23.46 | 23.66 | 22.72 | 23.28 | 86,198 | -0.11(-0.49%) |
Jan 22, 2018 | 23.03 | 23.55 | 22.73 | 23.40 | 143,402 | +0.35(+1.54%) |
Jan 19, 2018 | 22.92 | 23.21 | 22.39 | 23.04 | 70,493 | +0.12(+0.54%) |
Jan 18, 2018 | 23.44 | 23.56 | 22.85 | 22.92 | 125,187 | -0.62(-2.64%) |
Jan 17, 2018 | 22.72 | 23.57 | 22.67 | 23.54 | 94,926 | +0.95(+4.20%) |
Jan 16, 2018 | 22.74 | 23.36 | 22.44 | 22.59 | 133,425 | +0.07(+0.30%) |
Jan 12, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.06(-0.25%) | |
Jan 11, 2018 | 21.47 | 22.69 | 21.47 | 22.58 | 162,264 | +1.27(+5.98%) |
Jan 10, 2018 | 21.16 | 21.59 | 20.83 | 21.31 | 62,259 | +0.15(+0.72%) |
Jan 09, 2018 | 21.89 | 21.89 | 20.75 | 21.15 | 103,101 | -0.74(-3.37%) |
Jan 08, 2018 | 21.35 | 22.14 | 21.26 | 21.89 | 90,490 | +0.56(+2.60%) |
Jan 05, 2018 | 21.84 | 21.92 | 21.08 | 21.34 | 76,602 | -0.34(-1.59%) |
Jan 04, 2018 | 21.98 | 22.36 | 21.55 | 21.68 | 78,211 | -0.27(-1.22%) |
Jan 03, 2018 | 21.34 | 22.29 | 20.79 | 21.95 | 184,482 | +0.61(+2.87%) |
Jan 02, 2018 | 20.86 | 21.49 | 20.85 | 21.34 | 90,994 | +0.76(+3.68%) |
Dec 29, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.97 | 20.97 | 20.58 | 20.78 | 59,917 | -0.12(-0.60%) |
Dec 27, 2017 | 21.29 | 21.42 | 20.65 | 20.91 | 61,739 | -0.35(-1.67%) |
Dec 26, 2017 | 21.22 | 21.58 | 21.08 | 21.26 | 52,597 | +0.05(+0.23%) |
Dec 22, 2017 | 21.55 | 21.60 | 21.08 | 21.21 | 75,791 | -0.35(-1.64%) |
Dec 21, 2017 | 21.26 | 21.89 | 21.18 | 21.57 | 134,922 | +0.32(+1.49%) |
Dec 20, 2017 | 21.48 | 21.64 | 21.14 | 21.25 | 86,486 | -0.01(-0.05%) |
Dec 19, 2017 | 20.72 | 21.61 | 20.71 | 21.26 | 105,227 | +0.55(+2.64%) |
Dec 18, 2017 | 20.88 | 21.23 | 20.56 | 20.71 | 144,127 | +0.16(+0.79%) |
Dec 15, 2017 | 20.57 | 20.89 | 20.35 | 20.55 | 320,022 | +0.05(+0.23%) |
Dec 14, 2017 | 20.80 | 21.00 | 20.28 | 20.50 | 110,784 | -0.29(-1.38%) |
Dec 13, 2017 | 20.20 | 20.89 | 20.09 | 20.79 | 68,279 | +0.64(+3.18%) |
Dec 12, 2017 | 20.59 | 20.73 | 19.96 | 20.15 | 91,097 | -0.43(-2.09%) |
Dec 11, 2017 | 19.91 | 20.70 | 19.83 | 20.58 | 112,642 | +0.76(+3.82%) |
Dec 08, 2017 | 19.70 | 20.09 | 19.52 | 19.82 | 89,505 | +0.26(+1.32%) |
Dec 07, 2017 | 19.33 | 20.07 | 19.33 | 19.57 | 88,878 | +0.24(+1.24%) |
Dec 06, 2017 | 19.68 | 20.17 | 19.25 | 19.33 | 155,800 | -0.35(-1.80%) |
Dec 05, 2017 | 20.11 | 21.15 | 19.57 | 19.68 | 111,581 | -0.42(-2.10%) |
Dec 04, 2017 | 20.35 | 20.58 | 20.02 | 20.10 | 199,408 | +0.23(+1.16%) |
Dec 01, 2017 | 20.11 | 20.11 | 19.23 | 19.87 | 294,242 | +0.79(+4.17%) |
Nov 30, 2017 | 18.94 | 19.45 | 18.73 | 19.08 | 129,378 | +0.22(+1.17%) |
Nov 29, 2017 | 18.51 | 19.39 | 18.35 | 18.86 | 106,114 | +0.35(+1.91%) |
Nov 28, 2017 | 18.57 | 18.67 | 18.22 | 18.50 | 74,774 | -0.03(-0.15%) |
Nov 27, 2017 | 18.62 | 18.88 | 18.39 | 18.53 | 54,339 | -0.10(-0.51%) |
Nov 24, 2017 | 19.12 | 19.37 | 18.43 | 18.63 | 89,427 | -0.44(-2.31%) |
Nov 22, 2017 | 18.90 | 19.59 | 18.89 | 19.07 | 163,279 | +0.21(+1.12%) |
Nov 21, 2017 | 18.88 | 19.58 | 18.82 | 18.86 | 104,296 | +0.01(+0.05%) |
Nov 20, 2017 | 18.50 | 18.89 | 18.42 | 18.85 | 67,095 | +0.35(+1.91%) |
Nov 17, 2017 | 18.23 | 18.64 | 18.18 | 18.49 | 113,362 | +0.18(+0.99%) |
Nov 16, 2017 | 18.51 | 18.68 | 18.16 | 18.31 | 57,875 | -0.10(-0.52%) |
Nov 15, 2017 | 17.78 | 18.54 | 17.32 | 18.41 | 135,628 | +0.41(+2.29%) |
Nov 14, 2017 | 18.25 | 18.54 | 17.48 | 18.00 | 145,475 | -0.40(-2.18%) |
Nov 13, 2017 | 18.50 | 19.07 | 18.26 | 18.40 | 120,640 | -0.16(-0.88%) |
Nov 10, 2017 | 18.53 | 19.10 | 18.32 | 18.56 | 59,165 | +0.01(+0.05%) |
Nov 09, 2017 | 18.67 | 18.89 | 17.77 | 18.55 | 85,160 | -0.49(-2.56%) |
Nov 08, 2017 | 19.13 | 19.94 | 18.06 | 19.04 | 161,169 | +1.39(+7.86%) |
Nov 07, 2017 | 18.13 | 18.48 | 17.51 | 17.65 | 254,409 | -0.45(-2.48%) |
Nov 06, 2017 | 18.70 | 18.72 | 17.98 | 18.10 | 90,268 | -0.53(-2.82%) |
Nov 03, 2017 | 18.74 | 18.74 | 18.37 | 18.63 | 115,092 | -0.13(-0.71%) |
Nov 02, 2017 | 18.50 | 19.10 | 18.32 | 18.76 | 173,373 | +0.25(+1.34%) |