Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.51 | 21.99 | 20.56 | 20.65 | 9,337 | -0.05(-0.24%) |
Jan 30, 2018 | 21.07 | 21.07 | 20.70 | 20.70 | 16,426 | -1.02(-4.70%) |
Jan 29, 2018 | 21.99 | 22.86 | 20.66 | 21.72 | 45,575 | -0.05(-0.23%) |
Jan 26, 2018 | 21.22 | 21.81 | 20.74 | 21.77 | 15,730 | +0.91(+4.36%) |
Jan 25, 2018 | 21.27 | 21.27 | 20.43 | 20.86 | 16,338 | +0.00(+0.00%) |
Jan 24, 2018 | 21.41 | 21.45 | 19.93 | 20.86 | 35,592 | +0.20(+0.97%) |
Jan 23, 2018 | 20.34 | 21.03 | 19.56 | 20.66 | 45,324 | +0.32(+1.57%) |
Jan 22, 2018 | 20.60 | 21.23 | 20.31 | 20.34 | 15,533 | -0.26(-1.26%) |
Jan 19, 2018 | 21.97 | 21.97 | 20.60 | 20.60 | 31,365 | +0.19(+0.93%) |
Jan 18, 2018 | 20.02 | 20.86 | 19.92 | 20.41 | 35,574 | +0.31(+1.54%) |
Jan 17, 2018 | 21.01 | 21.87 | 19.80 | 20.10 | 76,483 | -0.91(-4.33%) |
Jan 16, 2018 | 21.50 | 22.25 | 21.01 | 21.01 | 38,526 | -0.49(-2.28%) |
Jan 12, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.96(-4.27%) | |
Jan 11, 2018 | 23.50 | 24.78 | 21.70 | 22.46 | 63,747 | -0.88(-3.77%) |
Jan 10, 2018 | 23.17 | 24.85 | 23.17 | 23.34 | 23,141 | +0.09(+0.39%) |
Jan 09, 2018 | 24.01 | 24.01 | 23.09 | 23.25 | 22,398 | -0.86(-3.57%) |
Jan 08, 2018 | 24.71 | 24.94 | 24.10 | 24.11 | 18,427 | -0.32(-1.31%) |
Jan 05, 2018 | 24.69 | 25.20 | 24.29 | 24.43 | 27,195 | -0.41(-1.65%) |
Jan 04, 2018 | 24.63 | 25.15 | 24.13 | 24.84 | 28,459 | +0.35(+1.43%) |
Jan 03, 2018 | 23.46 | 24.95 | 23.02 | 24.49 | 39,700 | +0.62(+2.60%) |
Jan 02, 2018 | 23.37 | 24.88 | 23.37 | 23.87 | 47,142 | +0.90(+3.92%) |
Dec 29, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.26(-1.12%) | |
Dec 28, 2017 | 21.01 | 23.23 | 20.95 | 23.23 | 66,087 | +2.17(+10.30%) |
Dec 27, 2017 | 23.74 | 23.74 | 20.61 | 21.06 | 140,917 | -2.97(-12.36%) |
Dec 26, 2017 | 24.59 | 25.53 | 23.01 | 24.03 | 86,584 | -0.92(-3.69%) |
Dec 22, 2017 | 23.99 | 25.41 | 23.25 | 24.95 | 62,811 | +1.70(+7.31%) |
Dec 21, 2017 | 24.00 | 24.70 | 23.00 | 23.25 | 94,960 | -0.45(-1.90%) |
Dec 20, 2017 | 19.20 | 24.99 | 19.10 | 23.70 | 393,663 | +5.54(+30.51%) |
Dec 19, 2017 | 20.84 | 22.49 | 17.01 | 18.16 | 125,622 | -0.89(-4.67%) |
Dec 18, 2017 | 23.00 | 23.50 | 19.01 | 19.05 | 198,955 | -3.50(-15.52%) |
Dec 15, 2017 | 23.00 | 23.75 | 22.51 | 22.55 | 72,520 | -0.95(-4.04%) |
Dec 14, 2017 | 24.10 | 24.76 | 21.35 | 23.50 | 163,867 | -0.61(-2.53%) |
Dec 13, 2017 | 28.50 | 29.00 | 24.00 | 24.11 | 167,811 | -4.78(-16.55%) |
Dec 12, 2017 | 29.50 | 30.00 | 28.50 | 28.89 | 78,488 | -0.61(-2.07%) |
Dec 11, 2017 | 30.00 | 30.89 | 28.50 | 29.50 | 72,556 | -0.51(-1.70%) |
Dec 08, 2017 | 30.30 | 31.00 | 30.00 | 30.01 | 24,529 | -0.23(-0.76%) |
Dec 07, 2017 | 30.32 | 31.49 | 30.00 | 30.24 | 23,645 | -0.14(-0.46%) |
Dec 06, 2017 | 30.42 | 31.53 | 30.24 | 30.38 | 23,223 | -0.51(-1.65%) |
Dec 05, 2017 | 30.55 | 31.94 | 30.35 | 30.89 | 45,190 | -0.47(-1.50%) |
Dec 04, 2017 | 30.85 | 31.25 | 30.85 | 31.36 | 31,396 | +0.80(+2.62%) |
Dec 01, 2017 | 30.84 | 31.91 | 30.45 | 30.56 | 33,583 | -1.18(-3.72%) |
Nov 30, 2017 | 33.05 | 33.05 | 31.04 | 31.74 | 25,935 | -1.35(-4.08%) |
Nov 29, 2017 | 34.23 | 34.23 | 32.21 | 33.09 | 19,552 | -0.36(-1.08%) |
Nov 28, 2017 | 33.73 | 34.45 | 33.01 | 33.45 | 24,068 | +0.37(+1.12%) |
Nov 27, 2017 | 34.99 | 34.99 | 32.75 | 33.08 | 28,725 | -1.37(-3.98%) |
Nov 24, 2017 | 35.49 | 35.49 | 33.25 | 34.45 | 20,755 | -0.57(-1.63%) |
Nov 22, 2017 | 35.28 | 35.45 | 34.60 | 35.02 | 25,338 | +0.54(+1.57%) |
Nov 21, 2017 | 33.98 | 35.00 | 33.50 | 34.48 | 23,197 | +1.41(+4.26%) |
Nov 20, 2017 | 30.73 | 34.06 | 30.45 | 33.07 | 41,163 | +2.18(+7.06%) |
Nov 17, 2017 | 33.72 | 33.72 | 30.50 | 30.89 | 50,673 | -2.27(-6.85%) |
Nov 16, 2017 | 34.10 | 34.40 | 32.55 | 33.16 | 40,157 | -0.95(-2.79%) |
Nov 15, 2017 | 34.91 | 34.91 | 33.82 | 34.11 | 17,984 | -0.54(-1.56%) |
Nov 14, 2017 | 35.20 | 35.43 | 34.48 | 34.65 | 15,313 | +0.15(+0.44%) |
Nov 13, 2017 | 35.42 | 35.42 | 33.70 | 34.50 | 26,298 | +0.00(+0.00%) |
Nov 10, 2017 | 36.00 | 36.27 | 34.17 | 34.50 | 42,253 | -1.26(-3.52%) |
Nov 09, 2017 | 35.26 | 36.23 | 35.26 | 35.76 | 16,573 | -0.23(-0.64%) |
Nov 08, 2017 | 36.76 | 36.77 | 35.76 | 35.99 | 15,813 | +0.29(+0.81%) |
Nov 07, 2017 | 36.10 | 36.47 | 35.25 | 35.70 | 39,846 | -1.10(-2.99%) |
Nov 06, 2017 | 38.08 | 39.19 | 35.75 | 36.80 | 33,481 | -0.82(-2.18%) |
Nov 03, 2017 | 39.25 | 40.00 | 36.39 | 37.62 | 39,148 | -1.08(-2.79%) |
Nov 02, 2017 | 39.03 | 41.00 | 37.84 | 38.70 | 155,383 | -0.19(-0.49%) |