Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.98 | 26.50 | 25.52 | 26.05 | 53,735 | +0.30(+1.17%) |
Jan 30, 2018 | 24.82 | 26.22 | 24.82 | 25.75 | 29,410 | +0.87(+3.50%) |
Jan 29, 2018 | 24.50 | 25.02 | 23.80 | 24.88 | 20,720 | +0.37(+1.51%) |
Jan 26, 2018 | 25.94 | 25.94 | 24.42 | 24.51 | 30,731 | -1.49(-5.73%) |
Jan 25, 2018 | 26.60 | 26.60 | 25.53 | 26.00 | 40,187 | -0.42(-1.59%) |
Jan 24, 2018 | 26.00 | 26.58 | 25.51 | 26.42 | 39,060 | +0.62(+2.40%) |
Jan 23, 2018 | 24.69 | 26.20 | 24.06 | 25.80 | 125,997 | +1.64(+6.79%) |
Jan 22, 2018 | 23.10 | 24.27 | 22.81 | 24.16 | 107,344 | +1.09(+4.72%) |
Jan 19, 2018 | 23.17 | 23.33 | 22.85 | 23.07 | 114,877 | +0.07(+0.30%) |
Jan 18, 2018 | 23.07 | 23.56 | 22.61 | 23.00 | 33,529 | -0.11(-0.48%) |
Jan 17, 2018 | 21.90 | 23.34 | 21.90 | 23.11 | 73,909 | +1.11(+5.05%) |
Jan 16, 2018 | 23.93 | 24.91 | 21.90 | 22.00 | 70,972 | -1.39(-5.94%) |
Jan 12, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.27(+1.17%) | |
Jan 11, 2018 | 22.59 | 23.96 | 22.06 | 23.12 | 29,681 | +0.51(+2.26%) |
Jan 10, 2018 | 23.19 | 23.55 | 22.10 | 22.61 | 67,489 | -0.76(-3.25%) |
Jan 09, 2018 | 23.07 | 24.70 | 23.07 | 23.37 | 40,220 | +0.28(+1.21%) |
Jan 08, 2018 | 26.26 | 27.23 | 22.59 | 23.09 | 126,383 | -3.09(-11.80%) |
Jan 05, 2018 | 25.53 | 26.59 | 25.08 | 26.18 | 112,224 | +0.93(+3.68%) |
Jan 04, 2018 | 23.99 | 25.41 | 23.99 | 25.25 | 35,200 | +1.21(+5.03%) |
Jan 03, 2018 | 24.00 | 25.00 | 23.56 | 24.04 | 41,013 | +0.59(+2.52%) |
Jan 02, 2018 | 22.40 | 23.45 | 22.03 | 23.45 | 50,466 | +1.42(+6.45%) |
Dec 29, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.68(-2.99%) | |
Dec 28, 2017 | 23.00 | 23.00 | 22.28 | 22.71 | 32,495 | -0.13(-0.57%) |
Dec 27, 2017 | 23.00 | 23.24 | 22.50 | 22.84 | 41,931 | -0.07(-0.31%) |
Dec 26, 2017 | 22.99 | 23.05 | 22.52 | 22.91 | 29,164 | -0.05(-0.22%) |
Dec 22, 2017 | 24.04 | 24.04 | 22.43 | 22.96 | 30,296 | -0.96(-4.01%) |
Dec 21, 2017 | 24.09 | 24.12 | 23.45 | 23.92 | 43,318 | -0.02(-0.08%) |
Dec 20, 2017 | 21.30 | 24.39 | 21.30 | 23.94 | 82,786 | +2.82(+13.35%) |
Dec 19, 2017 | 22.85 | 22.90 | 20.89 | 21.12 | 51,655 | -1.59(-7.00%) |
Dec 18, 2017 | 22.95 | 23.77 | 21.53 | 22.71 | 92,314 | +0.06(+0.26%) |
Dec 15, 2017 | 23.91 | 24.51 | 22.35 | 22.65 | 577,160 | -1.33(-5.55%) |
Dec 14, 2017 | 24.31 | 24.57 | 23.19 | 23.98 | 133,938 | +0.04(+0.17%) |
Dec 13, 2017 | 23.94 | 24.96 | 23.32 | 23.94 | 179,501 | +0.00(+0.00%) |
Dec 12, 2017 | 22.90 | 24.24 | 22.50 | 23.94 | 107,124 | +1.19(+5.23%) |
Dec 11, 2017 | 20.82 | 23.21 | 20.65 | 22.75 | 147,100 | +2.25(+10.98%) |
Dec 08, 2017 | 20.00 | 20.89 | 19.50 | 20.50 | 57,351 | +0.65(+3.27%) |
Dec 07, 2017 | 19.17 | 19.99 | 18.94 | 19.85 | 40,380 | +0.88(+4.64%) |
Dec 06, 2017 | 18.13 | 19.05 | 17.61 | 18.97 | 23,891 | +1.07(+5.98%) |
Dec 05, 2017 | 17.18 | 18.05 | 17.11 | 17.90 | 42,372 | +0.77(+4.50%) |
Dec 04, 2017 | 18.58 | 18.58 | 17.02 | 17.13 | 93,186 | -1.60(-8.54%) |
Dec 01, 2017 | 19.00 | 19.11 | 18.38 | 18.73 | 28,883 | -0.41(-2.14%) |
Nov 30, 2017 | 20.03 | 20.03 | 18.87 | 19.14 | 44,004 | -0.69(-3.48%) |
Nov 29, 2017 | 19.69 | 20.17 | 19.16 | 19.83 | 53,183 | +0.03(+0.15%) |
Nov 28, 2017 | 19.43 | 20.35 | 19.01 | 19.80 | 55,752 | +0.05(+0.25%) |
Nov 27, 2017 | 20.05 | 20.52 | 19.53 | 19.75 | 45,376 | -0.15(-0.75%) |
Nov 24, 2017 | 20.00 | 20.24 | 19.59 | 19.90 | 15,981 | +0.44(+2.26%) |
Nov 22, 2017 | 18.97 | 19.49 | 18.70 | 19.46 | 25,133 | +0.74(+3.95%) |
Nov 21, 2017 | 18.93 | 19.50 | 18.45 | 18.72 | 25,488 | -0.03(-0.16%) |
Nov 20, 2017 | 18.38 | 18.86 | 18.14 | 18.75 | 27,063 | +0.41(+2.24%) |
Nov 17, 2017 | 18.70 | 19.18 | 18.21 | 18.34 | 41,005 | -0.52(-2.76%) |
Nov 16, 2017 | 17.94 | 19.76 | 17.94 | 18.86 | 40,808 | +0.92(+5.13%) |
Nov 15, 2017 | 19.34 | 19.65 | 17.66 | 17.94 | 53,519 | -1.24(-6.47%) |
Nov 14, 2017 | 20.26 | 20.71 | 19.07 | 19.18 | 75,891 | -1.98(-9.36%) |
Nov 13, 2017 | 21.25 | 21.25 | 20.36 | 21.16 | 23,118 | -0.07(-0.33%) |
Nov 10, 2017 | 21.37 | 22.15 | 21.02 | 21.23 | 32,501 | -0.58(-2.66%) |
Nov 09, 2017 | 21.35 | 22.00 | 20.74 | 21.81 | 21,262 | +0.54(+2.54%) |
Nov 08, 2017 | 20.50 | 21.49 | 20.50 | 21.27 | 21,878 | +0.65(+3.15%) |
Nov 07, 2017 | 21.83 | 22.45 | 20.31 | 20.62 | 28,799 | -1.17(-5.37%) |
Nov 06, 2017 | 22.20 | 22.25 | 21.32 | 21.79 | 23,105 | -0.41(-1.85%) |
Nov 03, 2017 | 21.45 | 22.76 | 20.90 | 22.20 | 42,471 | +0.39(+1.79%) |
Nov 02, 2017 | 23.23 | 23.23 | 21.18 | 21.81 | 40,655 | -1.34(-5.79%) |