Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.05 | 24.45 | 23.35 | 24.40 | 450,372 | +0.40(+1.67%) |
Jan 30, 2018 | 23.65 | 23.75 | 23.35 | 24.00 | 400,973 | +0.15(+0.63%) |
Jan 29, 2018 | 24.10 | 24.40 | 23.60 | 23.85 | 682,017 | -0.20(-0.83%) |
Jan 26, 2018 | 24.20 | 24.40 | 23.85 | 24.05 | 628,373 | +0.05(+0.21%) |
Jan 25, 2018 | 23.80 | 24.05 | 23.15 | 24.00 | 439,553 | +0.30(+1.27%) |
Jan 24, 2018 | 23.75 | 23.90 | 23.45 | 23.70 | 428,869 | +0.00(+0.00%) |
Jan 23, 2018 | 23.75 | 23.75 | 23.35 | 23.70 | 229,235 | -0.10(-0.42%) |
Jan 22, 2018 | 24.05 | 24.05 | 23.50 | 23.80 | 180,060 | -0.25(-1.04%) |
Jan 19, 2018 | 23.75 | 24.10 | 23.50 | 24.05 | 210,702 | +0.35(+1.48%) |
Jan 18, 2018 | 24.00 | 24.15 | 23.60 | 23.70 | 426,611 | -0.40(-1.66%) |
Jan 17, 2018 | 23.10 | 24.15 | 22.86 | 24.10 | 483,184 | +1.05(+4.56%) |
Jan 16, 2018 | 23.35 | 23.70 | 23.00 | 23.05 | 312,043 | -0.20(-0.86%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.70 | 23.27 | 22.65 | 23.10 | 295,563 | +0.40(+1.76%) |
Jan 10, 2018 | 22.70 | 22.80 | 22.45 | 22.70 | 215,077 | -0.05(-0.22%) |
Jan 09, 2018 | 22.75 | 23.00 | 22.60 | 22.75 | 314,773 | +0.10(+0.44%) |
Jan 08, 2018 | 22.60 | 22.85 | 22.25 | 22.65 | 411,878 | -0.05(-0.22%) |
Jan 05, 2018 | 22.70 | 22.85 | 22.45 | 22.70 | 189,598 | +0.05(+0.22%) |
Jan 04, 2018 | 22.90 | 22.95 | 22.50 | 22.65 | 239,780 | -0.10(-0.44%) |
Jan 03, 2018 | 22.70 | 22.95 | 21.85 | 22.75 | 374,882 | +0.00(+0.00%) |
Jan 02, 2018 | 22.20 | 22.90 | 22.00 | 22.75 | 569,923 | +0.65(+2.94%) |
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 22.25 | 22.30 | 21.80 | 22.15 | 323,723 | -0.10(-0.45%) |
Dec 27, 2017 | 22.30 | 22.30 | 22.05 | 22.25 | 293,846 | +0.00(+0.00%) |
Dec 26, 2017 | 22.45 | 22.65 | 22.05 | 22.25 | 457,219 | -0.25(-1.11%) |
Dec 22, 2017 | 22.30 | 22.65 | 22.05 | 22.50 | 315,225 | +0.20(+0.90%) |
Dec 21, 2017 | 22.65 | 22.70 | 22.10 | 22.30 | 338,708 | -0.25(-1.11%) |
Dec 20, 2017 | 23.05 | 23.35 | 22.32 | 22.55 | 334,828 | -0.35(-1.53%) |
Dec 19, 2017 | 22.75 | 23.25 | 22.45 | 22.90 | 562,618 | +0.20(+0.88%) |
Dec 18, 2017 | 22.60 | 22.95 | 22.25 | 22.70 | 561,248 | +0.15(+0.67%) |
Dec 15, 2017 | 22.20 | 22.82 | 22.15 | 22.55 | 1,524,086 | +0.35(+1.58%) |
Dec 14, 2017 | 21.80 | 22.25 | 21.68 | 22.20 | 675,878 | +0.50(+2.30%) |
Dec 13, 2017 | 21.20 | 21.95 | 21.20 | 21.70 | 573,260 | +0.45(+2.12%) |
Dec 12, 2017 | 21.60 | 21.90 | 21.07 | 21.25 | 436,793 | -0.30(-1.39%) |
Dec 11, 2017 | 20.25 | 21.68 | 20.25 | 21.55 | 695,096 | +1.35(+6.68%) |
Dec 08, 2017 | 20.40 | 20.65 | 20.15 | 20.20 | 263,918 | -0.05(-0.25%) |
Dec 07, 2017 | 20.30 | 20.55 | 20.10 | 20.25 | 327,167 | +0.00(+0.00%) |
Dec 06, 2017 | 19.65 | 20.35 | 19.65 | 20.25 | 345,261 | +0.45(+2.27%) |
Dec 05, 2017 | 19.90 | 20.35 | 19.75 | 19.80 | 399,897 | -0.15(-0.75%) |
Dec 04, 2017 | 20.50 | 20.55 | 19.80 | 19.95 | 356,042 | -0.40(-1.97%) |
Dec 01, 2017 | 20.55 | 20.65 | 20.00 | 20.35 | 286,677 | -0.20(-0.97%) |
Nov 30, 2017 | 20.65 | 20.90 | 20.20 | 20.55 | 378,293 | -0.05(-0.24%) |
Nov 29, 2017 | 20.85 | 21.05 | 20.15 | 20.60 | 395,663 | -0.35(-1.67%) |
Nov 28, 2017 | 20.15 | 21.10 | 20.10 | 20.95 | 544,285 | +0.85(+4.23%) |
Nov 27, 2017 | 20.00 | 20.25 | 19.90 | 20.10 | 600,568 | +0.10(+0.50%) |
Nov 24, 2017 | 19.95 | 20.10 | 19.65 | 20.00 | 152,122 | +0.10(+0.50%) |
Nov 22, 2017 | 20.55 | 20.65 | 19.82 | 19.90 | 249,031 | -0.55(-2.69%) |
Nov 21, 2017 | 20.50 | 20.70 | 20.35 | 20.45 | 354,323 | +0.10(+0.49%) |
Nov 20, 2017 | 19.90 | 20.40 | 19.75 | 20.35 | 736,478 | +0.40(+2.01%) |
Nov 17, 2017 | 20.15 | 20.40 | 19.75 | 19.95 | 403,024 | -0.35(-1.72%) |
Nov 16, 2017 | 19.20 | 20.40 | 19.20 | 20.30 | 580,689 | +1.10(+5.73%) |
Nov 15, 2017 | 19.45 | 19.55 | 19.10 | 19.20 | 252,072 | -0.35(-1.79%) |
Nov 14, 2017 | 19.15 | 19.60 | 19.05 | 19.55 | 461,040 | +0.25(+1.30%) |
Nov 13, 2017 | 19.85 | 19.90 | 19.20 | 19.30 | 380,935 | -0.75(-3.74%) |
Nov 10, 2017 | 19.90 | 20.25 | 19.90 | 20.05 | 315,506 | +0.20(+1.01%) |
Nov 09, 2017 | 20.50 | 20.55 | 19.75 | 19.85 | 542,449 | -0.85(-4.11%) |
Nov 08, 2017 | 20.65 | 20.85 | 20.40 | 20.70 | 347,077 | +0.05(+0.24%) |
Nov 07, 2017 | 20.70 | 20.80 | 20.30 | 20.65 | 380,127 | -0.15(-0.72%) |
Nov 06, 2017 | 20.80 | 20.95 | 20.40 | 20.80 | 414,883 | -0.15(-0.72%) |
Nov 03, 2017 | 21.20 | 21.20 | 20.65 | 20.95 | 415,646 | -0.30(-1.41%) |
Nov 02, 2017 | 20.95 | 21.45 | 20.60 | 21.25 | 491,113 | +0.20(+0.95%) |