Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.89 | 22.02 | 21.46 | 21.63 | 435,558 | -0.09(-0.40%) |
Jan 30, 2018 | 21.76 | 21.82 | 21.76 | 21.72 | 1,474,140 | -0.17(-0.78%) |
Jan 29, 2018 | 22.02 | 22.23 | 21.63 | 21.89 | 449,800 | -0.09(-0.39%) |
Jan 26, 2018 | 22.06 | 22.10 | 21.80 | 21.98 | 658,000 | +0.13(+0.59%) |
Jan 25, 2018 | 21.59 | 21.92 | 21.59 | 21.85 | 788,790 | +0.39(+1.80%) |
Jan 24, 2018 | 21.07 | 21.63 | 21.03 | 21.46 | 852,430 | +0.43(+2.04%) |
Jan 23, 2018 | 21.03 | 21.25 | 20.86 | 21.03 | 709,460 | -0.04(-0.20%) |
Jan 22, 2018 | 21.33 | 20.77 | 21.07 | 655,311 | +0.17(+0.82%) | |
Jan 19, 2018 | 20.86 | 20.95 | 20.69 | 20.90 | 720,074 | -0.04(-0.20%) |
Jan 18, 2018 | 21.16 | 21.20 | 20.64 | 20.95 | 546,461 | -0.26(-1.21%) |
Jan 17, 2018 | 21.46 | 21.46 | 20.97 | 21.20 | 571,754 | -0.13(-0.60%) |
Jan 16, 2018 | 21.80 | 22.10 | 20.99 | 21.33 | 1,253,754 | -0.39(-1.78%) |
Jan 12, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.52(+2.43%) | |
Jan 11, 2018 | 21.03 | 21.42 | 20.99 | 21.20 | 885,373 | +0.39(+1.86%) |
Jan 10, 2018 | 21.16 | 20.73 | 20.82 | 715,992 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.82 | 21.03 | 20.64 | 20.82 | 618,073 | +0.13(+0.62%) |
Jan 08, 2018 | 20.56 | 20.73 | 20.22 | 20.69 | 498,496 | +0.13(+0.63%) |
Jan 05, 2018 | 20.64 | 20.69 | 19.91 | 20.56 | 917,990 | +0.04(+0.21%) |
Jan 04, 2018 | 20.69 | 20.95 | 20.22 | 20.52 | 665,484 | +0.00(+0.00%) |
Jan 03, 2018 | 20.17 | 20.69 | 20.00 | 20.52 | 951,869 | +0.51(+2.57%) |
Jan 02, 2018 | 19.74 | 20.13 | 19.61 | 20.00 | 847,679 | +0.34(+1.75%) |
Dec 29, 2017 | 19.66 | 19.66 | 19.66 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.83 | 19.91 | 19.36 | 19.70 | 541,723 | -0.13(-0.65%) |
Dec 27, 2017 | 19.66 | 19.87 | 19.40 | 19.83 | 800,063 | +0.26(+1.32%) |
Dec 26, 2017 | 19.44 | 19.61 | 19.40 | 19.57 | 396,203 | +0.13(+0.66%) |
Dec 22, 2017 | 19.49 | 19.57 | 19.23 | 19.44 | 429,337 | -0.04(-0.22%) |
Dec 21, 2017 | 19.14 | 19.49 | 19.06 | 19.49 | 613,563 | +0.52(+2.72%) |
Dec 20, 2017 | 18.41 | 19.14 | 18.39 | 18.97 | 855,489 | +0.52(+2.79%) |
Dec 19, 2017 | 18.67 | 18.84 | 18.33 | 18.46 | 541,078 | -0.17(-0.92%) |
Dec 18, 2017 | 18.67 | 18.88 | 18.46 | 18.63 | 1,002,325 | -0.04(-0.23%) |
Dec 15, 2017 | 18.97 | 19.06 | 18.61 | 18.67 | 599,733 | -0.34(-1.81%) |
Dec 14, 2017 | 19.23 | 19.36 | 18.88 | 19.01 | 855,689 | -0.30(-1.56%) |
Dec 13, 2017 | 19.19 | 19.44 | 19.10 | 19.31 | 879,538 | +0.17(+0.90%) |
Dec 12, 2017 | 19.23 | 19.23 | 18.97 | 19.14 | 689,770 | +0.04(+0.22%) |
Dec 11, 2017 | 19.01 | 19.23 | 18.93 | 19.10 | 923,186 | +0.09(+0.45%) |
Dec 08, 2017 | 18.84 | 19.16 | 18.54 | 19.01 | 1,501,960 | +0.34(+1.84%) |
Dec 07, 2017 | 17.64 | 18.88 | 17.64 | 18.67 | 1,846,395 | +0.90(+5.07%) |
Dec 06, 2017 | 17.60 | 17.90 | 17.51 | 17.77 | 1,213,021 | +0.13(+0.73%) |
Dec 05, 2017 | 17.81 | 17.85 | 17.55 | 17.64 | 1,511,593 | +0.00(+0.00%) |
Dec 04, 2017 | 17.51 | 17.90 | 17.43 | 17.64 | 2,424,597 | +0.43(+2.49%) |
Dec 01, 2017 | 17.30 | 17.34 | 16.74 | 17.21 | 2,030,688 | -0.04(-0.25%) |
Nov 30, 2017 | 17.43 | 17.64 | 17.25 | 17.25 | 1,356,806 | -0.17(-0.99%) |
Nov 29, 2017 | 17.47 | 17.70 | 17.21 | 17.43 | 2,566,916 | +0.00(+0.00%) |
Nov 28, 2017 | 17.85 | 17.85 | 17.21 | 17.43 | 1,866,298 | -0.43(-2.40%) |
Nov 27, 2017 | 17.98 | 18.03 | 17.55 | 17.85 | 1,481,343 | -0.21(-1.19%) |
Nov 24, 2017 | 18.46 | 18.46 | 18.03 | 18.07 | 243,759 | -0.30(-1.64%) |
Nov 22, 2017 | 18.28 | 18.54 | 18.16 | 18.37 | 523,015 | +0.04(+0.23%) |
Nov 21, 2017 | 18.24 | 18.41 | 18.24 | 18.33 | 763,975 | +0.13(+0.71%) |
Nov 20, 2017 | 18.20 | 18.34 | 18.11 | 18.20 | 531,897 | +0.09(+0.47%) |
Nov 17, 2017 | 18.20 | 18.46 | 18.07 | 18.11 | 708,010 | +0.04(+0.24%) |
Nov 16, 2017 | 17.68 | 18.11 | 17.64 | 18.07 | 898,281 | +0.60(+3.44%) |
Nov 15, 2017 | 17.47 | 17.64 | 17.08 | 17.47 | 1,074,117 | -0.26(-1.45%) |
Nov 14, 2017 | 18.07 | 18.28 | 17.38 | 17.73 | 1,844,059 | -0.45(-2.48%) |
Nov 13, 2017 | 17.90 | 18.33 | 17.85 | 18.18 | 898,399 | -0.06(-0.35%) |
Nov 10, 2017 | 18.46 | 18.76 | 18.24 | 18.24 | 587,144 | -0.21(-1.16%) |
Nov 09, 2017 | 17.85 | 18.76 | 17.85 | 18.46 | 1,325,667 | +0.00(+0.00%) |
Nov 08, 2017 | 18.80 | 18.98 | 18.46 | 18.46 | 1,289,591 | -0.43(-2.27%) |
Nov 07, 2017 | 19.10 | 19.19 | 18.46 | 18.88 | 1,543,649 | -0.21(-1.12%) |
Nov 06, 2017 | 19.49 | 19.74 | 19.01 | 19.10 | 976,876 | -0.26(-1.33%) |
Nov 03, 2017 | 19.40 | 19.87 | 19.31 | 19.36 | 769,962 | +0.04(+0.22%) |
Nov 02, 2017 | 18.80 | 19.44 | 18.58 | 19.31 | 1,387,508 | +0.34(+1.81%) |