Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.55 | 21.28 | 20.13 | 21.28 | 223,879 | +0.74(+3.62%) |
Jan 30, 2018 | 20.10 | 20.60 | 19.93 | 20.53 | 37,216 | +0.15(+0.71%) |
Jan 29, 2018 | 21.05 | 21.05 | 20.26 | 20.39 | 63,399 | -0.78(-3.67%) |
Jan 26, 2018 | 21.38 | 21.51 | 20.57 | 21.16 | 73,514 | +0.02(+0.08%) |
Jan 25, 2018 | 19.99 | 21.15 | 19.99 | 21.15 | 75,543 | +0.90(+4.43%) |
Jan 24, 2018 | 20.59 | 20.62 | 20.09 | 20.25 | 67,556 | -0.36(-1.74%) |
Jan 23, 2018 | 20.34 | 20.93 | 20.18 | 20.61 | 83,913 | +0.60(+3.00%) |
Jan 22, 2018 | 19.95 | 20.49 | 19.95 | 20.01 | 44,575 | +0.10(+0.50%) |
Jan 19, 2018 | 20.15 | 20.42 | 19.84 | 19.91 | 33,011 | -0.15(-0.77%) |
Jan 18, 2018 | 20.66 | 20.75 | 19.76 | 20.06 | 160,649 | -0.49(-2.37%) |
Jan 17, 2018 | 20.19 | 20.72 | 20.19 | 20.55 | 252,973 | +0.46(+2.28%) |
Jan 16, 2018 | 20.75 | 20.75 | 19.84 | 20.09 | 43,110 | -0.25(-1.25%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.34(-1.65%) | |
Jan 11, 2018 | 20.79 | 21.09 | 20.46 | 20.69 | 14,392 | -0.10(-0.49%) |
Jan 10, 2018 | 21.36 | 21.36 | 20.75 | 20.79 | 28,881 | -0.90(-4.14%) |
Jan 09, 2018 | 22.46 | 22.46 | 21.48 | 21.69 | 47,941 | -0.61(-2.72%) |
Jan 08, 2018 | 21.92 | 22.29 | 21.77 | 22.29 | 16,479 | +0.59(+2.72%) |
Jan 05, 2018 | 21.79 | 21.91 | 21.36 | 21.70 | 16,931 | -0.03(-0.16%) |
Jan 04, 2018 | 22.54 | 22.54 | 21.60 | 21.74 | 12,364 | -0.40(-1.81%) |
Jan 03, 2018 | 22.64 | 22.85 | 21.91 | 22.14 | 17,103 | -0.62(-2.73%) |
Jan 02, 2018 | 23.50 | 23.50 | 22.60 | 22.76 | 25,885 | -0.78(-3.31%) |
Dec 29, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.27(+1.18%) | |
Dec 28, 2017 | 23.18 | 23.30 | 23.17 | 23.27 | 3,623 | +0.17(+0.74%) |
Dec 27, 2017 | 22.93 | 23.11 | 22.93 | 23.10 | 6,237 | +0.09(+0.41%) |
Dec 26, 2017 | 23.44 | 23.58 | 22.67 | 23.00 | 20,696 | -0.15(-0.64%) |
Dec 22, 2017 | 23.16 | 23.46 | 23.14 | 23.15 | 9,383 | +0.13(+0.57%) |
Dec 21, 2017 | 23.21 | 23.34 | 22.87 | 23.02 | 7,398 | -0.98(-4.09%) |
Dec 20, 2017 | 24.57 | 24.67 | 23.92 | 24.00 | 17,442 | -0.61(-2.47%) |
Dec 19, 2017 | 25.68 | 25.68 | 24.61 | 24.61 | 11,571 | -1.35(-5.21%) |
Dec 18, 2017 | 26.82 | 26.83 | 25.93 | 25.96 | 7,746 | -0.70(-2.61%) |
Dec 14, 2017 | 26.66 | 26.66 | 26.66 | 1 | +0.01(+0.03%) | |
Dec 13, 2017 | 26.81 | 26.91 | 26.64 | 26.65 | 992 | +0.14(+0.51%) |
Dec 12, 2017 | 27.59 | 27.59 | 26.50 | 26.51 | 9,365 | -0.78(-2.85%) |
Dec 11, 2017 | 27.31 | 27.31 | 27.29 | 27.29 | 1,222 | +0.08(+0.30%) |
Dec 08, 2017 | 26.86 | 27.21 | 26.86 | 27.21 | 1,212 | +0.37(+1.36%) |
Dec 07, 2017 | 26.62 | 26.84 | 26.62 | 26.84 | 1,023 | -0.12(-0.44%) |
Dec 06, 2017 | 26.92 | 27.07 | 26.92 | 26.96 | 2,046 | +0.26(+0.95%) |
Dec 05, 2017 | 26.86 | 26.86 | 26.35 | 26.71 | 2,110 | -1.48(-5.27%) |
Dec 04, 2017 | 28.00 | 28.19 | 28.19 | 2,745 | +0.19(+0.69%) | |
Dec 01, 2017 | 28.48 | 28.48 | 28.00 | 28.00 | 5,223 | -0.59(-2.06%) |
Nov 30, 2017 | 28.41 | 28.64 | 28.41 | 28.59 | 1,028 | +0.43(+1.52%) |
Nov 29, 2017 | 28.16 | 28.33 | 28.14 | 28.16 | 590 | +0.13(+0.45%) |
Nov 28, 2017 | 28.11 | 28.32 | 28.03 | 28.03 | 2,742 | -0.02(-0.06%) |
Nov 27, 2017 | 27.45 | 28.05 | 27.45 | 28.05 | 5,180 | +0.83(+3.06%) |
Nov 22, 2017 | 27.22 | 27.22 | 27.22 | 56 | -0.19(-0.68%) | |
Nov 21, 2017 | 27.21 | 27.48 | 27.21 | 27.40 | 2,679 | +0.44(+1.64%) |
Nov 20, 2017 | 26.33 | 26.96 | 26.33 | 26.96 | 985 | -0.62(-2.24%) |
Nov 17, 2017 | 27.46 | 27.58 | 27.40 | 27.58 | 8,813 | -0.39(-1.41%) |
Nov 16, 2017 | 28.10 | 28.10 | 27.77 | 27.98 | 14,967 | -0.43(-1.52%) |
Nov 15, 2017 | 29.52 | 29.52 | 28.41 | 28.41 | 7,205 | -0.59(-2.03%) |
Nov 14, 2017 | 28.07 | 29.02 | 28.07 | 29.00 | 12,734 | +1.00(+3.56%) |
Nov 13, 2017 | 27.25 | 28.03 | 27.25 | 28.00 | 4,276 | +0.75(+2.75%) |
Nov 09, 2017 | 27.25 | 27.25 | 27.25 | 187 | +0.00(+0.00%) | |
Nov 08, 2017 | 27.30 | 27.30 | 27.25 | 27.25 | 490 | +0.57(+2.13%) |
Nov 07, 2017 | 26.28 | 26.68 | 26.28 | 26.68 | 8,224 | +0.20(+0.75%) |
Nov 06, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 187 | -0.31(-1.16%) |
Nov 03, 2017 | 26.77 | 26.79 | 26.75 | 26.79 | 1,176 | +0.68(+2.61%) |
Nov 02, 2017 | 26.02 | 26.11 | 26.02 | 26.11 | 708 | +0.03(+0.13%) |