Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.29 | 20.51 | 19.25 | 20.45 | 131,422 | +1.25(+6.50%) |
Jan 30, 2018 | 19.54 | 19.68 | 18.56 | 19.20 | 154,994 | +0.13(+0.70%) |
Jan 29, 2018 | 19.59 | 19.59 | 18.53 | 19.07 | 138,643 | -0.71(-3.59%) |
Jan 26, 2018 | 20.73 | 21.03 | 19.28 | 19.78 | 83,329 | -1.04(-4.98%) |
Jan 25, 2018 | 20.84 | 21.45 | 19.83 | 20.82 | 83,656 | -0.10(-0.46%) |
Jan 24, 2018 | 20.90 | 21.05 | 20.45 | 20.91 | 80,264 | -0.34(-1.58%) |
Jan 23, 2018 | 21.45 | 21.45 | 20.44 | 21.25 | 52,895 | -0.21(-0.98%) |
Jan 22, 2018 | 21.63 | 21.77 | 21.06 | 21.46 | 27,692 | -0.08(-0.36%) |
Jan 19, 2018 | 20.64 | 22.07 | 20.41 | 21.54 | 113,479 | +0.39(+1.86%) |
Jan 18, 2018 | 22.14 | 22.14 | 20.44 | 21.14 | 202,305 | -0.95(-4.30%) |
Jan 17, 2018 | 22.64 | 23.04 | 20.43 | 22.09 | 157,328 | -0.67(-2.95%) |
Jan 16, 2018 | 23.77 | 23.77 | 22.57 | 22.77 | 79,531 | -0.94(-3.97%) |
Jan 12, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 23.34 | 23.92 | 23.17 | 23.70 | 38,590 | +0.43(+1.86%) |
Jan 10, 2018 | 24.22 | 24.22 | 23.17 | 23.27 | 34,517 | -0.72(-3.00%) |
Jan 09, 2018 | 22.80 | 24.82 | 22.80 | 23.99 | 195,036 | +1.22(+5.36%) |
Jan 08, 2018 | 23.52 | 23.89 | 22.12 | 22.77 | 81,023 | -0.34(-1.45%) |
Jan 05, 2018 | 22.48 | 23.31 | 21.83 | 23.10 | 171,699 | +0.58(+2.56%) |
Jan 04, 2018 | 22.40 | 22.72 | 22.03 | 22.53 | 92,654 | +0.48(+2.18%) |
Jan 03, 2018 | 22.04 | 22.47 | 21.42 | 22.05 | 29,166 | +0.01(+0.04%) |
Jan 02, 2018 | 22.75 | 22.75 | 21.44 | 22.04 | 83,049 | -0.25(-1.12%) |
Dec 29, 2017 | 22.29 | 22.29 | 22.29 | 0 | +0.43(+1.98%) | |
Dec 28, 2017 | 22.86 | 23.13 | 21.81 | 21.85 | 47,479 | -0.87(-3.84%) |
Dec 27, 2017 | 22.78 | 23.24 | 22.32 | 22.73 | 136,657 | -0.09(-0.38%) |
Dec 26, 2017 | 22.50 | 23.21 | 21.91 | 22.81 | 54,633 | +0.56(+2.50%) |
Dec 22, 2017 | 21.40 | 22.42 | 20.84 | 22.26 | 173,495 | +0.80(+3.71%) |
Dec 21, 2017 | 21.35 | 22.48 | 21.13 | 21.46 | 134,931 | +0.07(+0.31%) |
Dec 20, 2017 | 21.45 | 22.75 | 21.12 | 21.39 | 91,634 | -0.06(-0.27%) |
Dec 19, 2017 | 22.80 | 23.27 | 21.27 | 21.45 | 210,541 | -1.43(-6.25%) |
Dec 18, 2017 | 23.42 | 23.53 | 22.14 | 22.88 | 124,784 | -0.53(-2.26%) |
Dec 15, 2017 | 24.41 | 24.86 | 22.83 | 23.41 | 165,046 | +0.18(+0.79%) |
Dec 14, 2017 | 24.94 | 24.94 | 19.59 | 23.23 | 635,220 | -1.87(-7.46%) |
Dec 13, 2017 | 25.21 | 25.64 | 24.76 | 25.10 | 35,194 | -0.23(-0.91%) |
Dec 12, 2017 | 25.36 | 25.83 | 24.71 | 25.33 | 144,620 | +0.12(+0.50%) |
Dec 11, 2017 | 27.35 | 27.35 | 25.06 | 25.21 | 154,603 | -1.98(-7.28%) |
Dec 08, 2017 | 27.57 | 28.76 | 26.54 | 27.18 | 209,989 | -1.00(-3.54%) |
Dec 07, 2017 | 27.96 | 28.63 | 26.97 | 28.18 | 171,808 | +0.33(+1.17%) |
Dec 06, 2017 | 27.34 | 28.29 | 26.94 | 27.86 | 68,046 | +0.30(+1.08%) |
Dec 05, 2017 | 26.98 | 27.75 | 26.73 | 27.56 | 72,257 | +0.77(+2.87%) |
Dec 04, 2017 | 27.06 | 28.61 | 25.25 | 26.79 | 121,566 | +0.30(+1.12%) |
Dec 01, 2017 | 26.49 | 26.88 | 24.66 | 26.49 | 128,757 | +0.11(+0.40%) |
Nov 30, 2017 | 26.13 | 26.69 | 24.62 | 26.39 | 87,957 | +0.70(+2.73%) |
Nov 29, 2017 | 27.44 | 28.51 | 24.97 | 25.69 | 149,892 | -1.29(-4.77%) |
Nov 28, 2017 | 26.40 | 30.24 | 25.73 | 26.97 | 601,025 | +1.17(+4.54%) |
Nov 27, 2017 | 24.00 | 26.12 | 24.00 | 25.80 | 196,497 | +1.85(+7.74%) |
Nov 24, 2017 | 24.00 | 24.38 | 23.76 | 23.95 | 18,362 | +0.00(+0.00%) |
Nov 22, 2017 | 23.92 | 23.96 | 23.48 | 23.95 | 35,097 | +0.05(+0.20%) |
Nov 21, 2017 | 23.01 | 23.99 | 23.01 | 23.90 | 57,796 | +0.94(+4.10%) |
Nov 20, 2017 | 22.80 | 23.41 | 22.68 | 22.96 | 64,303 | +0.12(+0.50%) |
Nov 17, 2017 | 22.56 | 23.21 | 22.13 | 22.84 | 29,444 | +0.25(+1.10%) |
Nov 16, 2017 | 22.30 | 22.78 | 21.80 | 22.59 | 43,112 | +0.44(+1.99%) |
Nov 15, 2017 | 22.32 | 22.83 | 21.51 | 22.15 | 68,936 | -0.46(-2.04%) |
Nov 14, 2017 | 22.05 | 22.95 | 21.36 | 22.61 | 90,827 | +0.32(+1.42%) |
Nov 13, 2017 | 22.78 | 23.22 | 21.24 | 22.30 | 141,955 | -0.66(-2.89%) |
Nov 10, 2017 | 23.76 | 23.96 | 22.57 | 22.96 | 73,074 | -0.65(-2.77%) |
Nov 09, 2017 | 25.32 | 25.32 | 23.05 | 23.61 | 119,426 | -1.78(-7.00%) |
Nov 08, 2017 | 25.13 | 25.54 | 24.97 | 25.39 | 143,653 | +0.04(+0.15%) |
Nov 07, 2017 | 25.64 | 25.83 | 25.12 | 25.35 | 59,178 | -0.40(-1.57%) |
Nov 06, 2017 | 25.54 | 25.93 | 25.20 | 25.75 | 120,580 | +0.12(+0.45%) |
Nov 03, 2017 | 25.43 | 26.21 | 25.22 | 25.64 | 67,299 | +0.14(+0.56%) |
Nov 02, 2017 | 24.72 | 25.58 | 24.67 | 25.49 | 50,697 | +0.81(+3.27%) |