Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.66 | 24.36 | 23.48 | 24.25 | 360,475 | +0.67(+2.84%) |
Jan 30, 2018 | 23.28 | 23.61 | 23.06 | 23.58 | 251,207 | +0.11(+0.47%) |
Jan 29, 2018 | 23.65 | 23.65 | 23.14 | 23.47 | 280,199 | -0.24(-1.01%) |
Jan 26, 2018 | 23.35 | 23.95 | 22.95 | 23.71 | 274,176 | +0.49(+2.11%) |
Jan 25, 2018 | 23.41 | 23.60 | 23.06 | 23.22 | 269,433 | -0.04(-0.17%) |
Jan 24, 2018 | 23.40 | 23.71 | 23.07 | 23.26 | 356,107 | -0.05(-0.21%) |
Jan 23, 2018 | 23.09 | 23.35 | 22.62 | 23.31 | 497,252 | +0.27(+1.17%) |
Jan 22, 2018 | 22.88 | 23.23 | 22.62 | 23.04 | 479,506 | +0.16(+0.70%) |
Jan 19, 2018 | 22.65 | 22.88 | 22.34 | 22.88 | 329,343 | +0.23(+1.02%) |
Jan 18, 2018 | 23.95 | 22.34 | 22.65 | 714,776 | +0.45(+2.03%) | |
Jan 17, 2018 | 21.89 | 22.27 | 21.21 | 22.20 | 700,726 | +0.71(+3.30%) |
Jan 16, 2018 | 22.33 | 22.33 | 21.31 | 21.49 | 415,356 | -0.83(-3.72%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +1.01(+4.74%) | |
Jan 11, 2018 | 22.61 | 22.85 | 21.23 | 21.31 | 873,261 | -1.35(-5.96%) |
Jan 10, 2018 | 22.66 | 271,712 | -0.47(-2.03%) | |||
Jan 09, 2018 | 23.50 | 23.60 | 23.12 | 23.13 | 250,936 | -0.44(-1.87%) |
Jan 08, 2018 | 23.00 | 23.75 | 22.86 | 23.57 | 258,717 | +0.63(+2.75%) |
Jan 05, 2018 | 23.04 | 23.27 | 22.64 | 22.94 | 257,289 | -0.12(-0.52%) |
Jan 04, 2018 | 22.55 | 23.30 | 22.55 | 23.06 | 419,016 | +0.67(+2.99%) |
Jan 03, 2018 | 22.74 | 22.82 | 21.97 | 22.39 | 286,548 | -0.22(-0.97%) |
Jan 02, 2018 | 22.66 | 22.66 | 22.05 | 22.61 | 343,241 | +0.11(+0.49%) |
Dec 29, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.82(-3.52%) | |
Dec 28, 2017 | 23.05 | 23.46 | 22.91 | 23.32 | 333,240 | +0.27(+1.17%) |
Dec 27, 2017 | 23.21 | 23.47 | 22.92 | 23.05 | 165,381 | -0.09(-0.39%) |
Dec 26, 2017 | 23.00 | 23.29 | 22.96 | 23.14 | 147,408 | +0.01(+0.04%) |
Dec 22, 2017 | 23.37 | 23.37 | 23.07 | 23.13 | 157,673 | -0.08(-0.34%) |
Dec 21, 2017 | 23.47 | 23.67 | 23.10 | 23.21 | 198,960 | -0.26(-1.11%) |
Dec 20, 2017 | 23.73 | 23.73 | 23.40 | 23.47 | 147,511 | -0.14(-0.59%) |
Dec 19, 2017 | 23.65 | 24.18 | 23.57 | 23.61 | 208,747 | +0.08(+0.34%) |
Dec 18, 2017 | 23.18 | 23.57 | 22.92 | 23.53 | 339,131 | +0.44(+1.91%) |
Dec 15, 2017 | 22.96 | 23.29 | 22.68 | 23.09 | 441,222 | +0.13(+0.57%) |
Dec 14, 2017 | 22.73 | 23.48 | 22.60 | 22.96 | 308,976 | +0.25(+1.10%) |
Dec 13, 2017 | 22.50 | 23.36 | 22.50 | 22.71 | 351,392 | +0.20(+0.89%) |
Dec 12, 2017 | 22.69 | 23.10 | 22.47 | 22.51 | 288,669 | -0.12(-0.53%) |
Dec 11, 2017 | 22.53 | 22.91 | 22.25 | 22.63 | 418,652 | +0.05(+0.22%) |
Dec 08, 2017 | 23.12 | 23.43 | 22.54 | 22.58 | 305,054 | -0.30(-1.31%) |
Dec 07, 2017 | 22.61 | 23.14 | 22.38 | 22.88 | 218,065 | +0.23(+1.02%) |
Dec 06, 2017 | 22.90 | 23.06 | 22.33 | 22.65 | 347,958 | -0.26(-1.13%) |
Dec 05, 2017 | 23.18 | 23.73 | 22.89 | 22.91 | 471,292 | -0.26(-1.12%) |
Dec 04, 2017 | 24.44 | 24.92 | 23.16 | 23.17 | 348,782 | -0.98(-4.06%) |
Dec 01, 2017 | 24.72 | 25.16 | 24.02 | 24.15 | 320,019 | -0.55(-2.23%) |
Nov 30, 2017 | 24.44 | 24.96 | 24.21 | 24.70 | 370,318 | +0.33(+1.35%) |
Nov 29, 2017 | 25.25 | 25.64 | 24.35 | 24.37 | 330,156 | -0.75(-2.99%) |
Nov 28, 2017 | 25.32 | 25.86 | 24.71 | 25.12 | 277,776 | -0.13(-0.51%) |
Nov 27, 2017 | 25.05 | 25.39 | 24.86 | 25.25 | 275,945 | +0.16(+0.64%) |
Nov 24, 2017 | 25.23 | 25.36 | 24.87 | 25.09 | 140,274 | -0.08(-0.32%) |
Nov 22, 2017 | 25.26 | 25.86 | 25.14 | 25.17 | 355,726 | -0.10(-0.40%) |
Nov 21, 2017 | 24.87 | 25.60 | 24.82 | 25.27 | 439,795 | +0.38(+1.53%) |
Nov 20, 2017 | 23.85 | 25.38 | 23.75 | 24.89 | 683,901 | +1.04(+4.36%) |
Nov 17, 2017 | 23.82 | 24.20 | 23.47 | 23.85 | 640,166 | +0.27(+1.15%) |
Nov 16, 2017 | 22.28 | 23.66 | 22.20 | 23.58 | 772,541 | +1.40(+6.31%) |
Nov 15, 2017 | 21.40 | 22.65 | 21.16 | 22.18 | 1,231,782 | +0.67(+3.11%) |
Nov 14, 2017 | 21.63 | 21.83 | 21.19 | 21.51 | 478,729 | -0.28(-1.28%) |
Nov 13, 2017 | 22.23 | 22.36 | 20.93 | 21.79 | 614,562 | -0.58(-2.59%) |
Nov 10, 2017 | 21.96 | 22.55 | 21.89 | 22.37 | 718,295 | +0.46(+2.10%) |
Nov 09, 2017 | 21.99 | 22.29 | 21.79 | 21.91 | 420,514 | -0.30(-1.35%) |
Nov 08, 2017 | 22.78 | 22.98 | 21.91 | 22.21 | 504,426 | -0.67(-2.93%) |
Nov 07, 2017 | 23.31 | 23.52 | 22.70 | 22.88 | 675,892 | -0.61(-2.60%) |
Nov 06, 2017 | 25.06 | 25.16 | 23.45 | 23.49 | 889,646 | -1.61(-6.41%) |
Nov 03, 2017 | 25.99 | 25.99 | 23.49 | 25.10 | 2,152,626 | +2.99(+13.52%) |
Nov 02, 2017 | 23.10 | 23.18 | 22.08 | 22.11 | 795,483 | -1.06(-4.57%) |