Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.64 | 20.65 | 19.80 | 20.04 | 92,417 | -0.48(-2.34%) |
Jan 30, 2018 | 21.00 | 21.36 | 20.04 | 20.52 | 120,932 | -0.60(-2.84%) |
Jan 29, 2018 | 20.76 | 21.36 | 20.40 | 21.12 | 100,366 | +0.72(+3.53%) |
Jan 26, 2018 | 21.72 | 21.90 | 20.40 | 20.40 | 156,258 | -1.32(-6.08%) |
Jan 25, 2018 | 22.32 | 22.64 | 21.24 | 21.72 | 145,244 | -0.72(-3.21%) |
Jan 24, 2018 | 22.56 | 22.80 | 22.20 | 22.44 | 75,169 | -0.24(-1.06%) |
Jan 23, 2018 | 22.92 | 23.16 | 22.20 | 22.68 | 111,227 | -0.36(-1.56%) |
Jan 22, 2018 | 23.04 | 23.52 | 22.68 | 23.04 | 68,704 | +0.00(+0.00%) |
Jan 19, 2018 | 22.32 | 23.88 | 22.32 | 23.04 | 145,405 | +0.72(+3.23%) |
Jan 18, 2018 | 22.80 | 23.04 | 21.84 | 22.32 | 100,799 | -0.60(-2.62%) |
Jan 17, 2018 | 23.52 | 23.52 | 22.08 | 22.92 | 130,452 | -0.48(-2.05%) |
Jan 16, 2018 | 24.12 | 24.36 | 22.92 | 23.40 | 154,319 | -0.36(-1.52%) |
Jan 12, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.36(-1.49%) | |
Jan 11, 2018 | 25.20 | 26.04 | 23.16 | 24.12 | 729,319 | +1.92(+8.65%) |
Jan 10, 2018 | 23.16 | 20.64 | 22.20 | 317,026 | +1.32(+6.32%) | |
Jan 09, 2018 | 21.00 | 21.00 | 20.52 | 20.88 | 68,133 | +0.00(+0.00%) |
Jan 08, 2018 | 20.52 | 21.00 | 20.40 | 20.88 | 51,579 | +0.24(+1.16%) |
Jan 05, 2018 | 21.36 | 21.42 | 20.40 | 20.64 | 69,927 | -0.48(-2.27%) |
Jan 04, 2018 | 21.00 | 21.12 | 20.88 | 21.12 | 51,890 | +0.36(+1.73%) |
Jan 03, 2018 | 21.12 | 21.12 | 20.52 | 20.76 | 39,105 | -0.12(-0.57%) |
Jan 02, 2018 | 20.52 | 20.76 | 20.40 | 20.88 | 64,638 | +0.48(+2.35%) |
Dec 29, 2017 | 20.40 | 20.40 | 20.40 | 0 | -0.36(-1.73%) | |
Dec 28, 2017 | 20.64 | 20.88 | 20.04 | 20.76 | 81,504 | +0.24(+1.17%) |
Dec 27, 2017 | 20.28 | 21.24 | 20.28 | 20.52 | 80,987 | +0.24(+1.18%) |
Dec 26, 2017 | 20.76 | 20.88 | 19.92 | 20.28 | 67,785 | -0.48(-2.31%) |
Dec 22, 2017 | 20.40 | 21.00 | 20.40 | 20.76 | 40,493 | -0.12(-0.57%) |
Dec 21, 2017 | 21.00 | 21.48 | 20.64 | 20.88 | 43,099 | -0.36(-1.69%) |
Dec 20, 2017 | 21.84 | 21.84 | 20.64 | 21.24 | 51,286 | -0.36(-1.67%) |
Dec 19, 2017 | 21.12 | 22.08 | 20.52 | 21.60 | 116,480 | +0.60(+2.86%) |
Dec 18, 2017 | 22.80 | 22.80 | 21.00 | 21.00 | 123,061 | -1.32(-5.91%) |
Dec 15, 2017 | 22.56 | 22.80 | 22.32 | 22.32 | 62,244 | +0.00(+0.00%) |
Dec 14, 2017 | 22.56 | 23.28 | 22.20 | 22.32 | 67,399 | -0.12(-0.53%) |
Dec 13, 2017 | 22.32 | 22.92 | 22.20 | 22.44 | 83,144 | -0.24(-1.06%) |
Dec 12, 2017 | 23.40 | 23.40 | 22.20 | 22.68 | 98,594 | -0.72(-3.08%) |
Dec 11, 2017 | 24.36 | 24.36 | 22.93 | 23.40 | 100,617 | -0.84(-3.47%) |
Dec 08, 2017 | 24.84 | 25.20 | 23.40 | 24.24 | 162,281 | +0.24(+1.00%) |
Dec 07, 2017 | 22.44 | 24.72 | 22.20 | 24.00 | 338,102 | +2.16(+9.89%) |
Dec 06, 2017 | 21.48 | 22.56 | 21.24 | 21.84 | 166,093 | +0.72(+3.41%) |
Dec 05, 2017 | 20.28 | 21.72 | 19.80 | 21.12 | 133,463 | +0.84(+4.14%) |
Dec 04, 2017 | 20.88 | 21.00 | 19.68 | 20.28 | 98,102 | +0.00(+0.00%) |
Dec 01, 2017 | 21.24 | 21.24 | 20.04 | 20.28 | 173,946 | -0.24(-1.17%) |
Nov 30, 2017 | 19.80 | 23.16 | 19.08 | 20.52 | 520,307 | +0.96(+4.91%) |
Nov 29, 2017 | 20.16 | 20.16 | 19.08 | 19.56 | 68,685 | -0.36(-1.81%) |
Nov 28, 2017 | 19.92 | 20.04 | 19.80 | 19.92 | 66,640 | -0.24(-1.19%) |
Nov 27, 2017 | 21.60 | 21.60 | 19.80 | 20.16 | 90,242 | -0.48(-2.33%) |
Nov 24, 2017 | 19.20 | 20.64 | 19.20 | 20.64 | 69,666 | +1.80(+9.55%) |
Nov 22, 2017 | 19.20 | 19.56 | 18.72 | 18.84 | 56,698 | -0.24(-1.26%) |
Nov 21, 2017 | 18.60 | 19.56 | 18.60 | 19.08 | 94,396 | +0.36(+1.92%) |
Nov 20, 2017 | 18.84 | 19.20 | 18.36 | 18.72 | 80,845 | -0.24(-1.27%) |
Nov 17, 2017 | 18.96 | 19.68 | 18.84 | 18.96 | 92,505 | -0.12(-0.63%) |
Nov 16, 2017 | 19.20 | 19.80 | 18.48 | 19.08 | 141,974 | +0.36(+1.92%) |
Nov 15, 2017 | 19.80 | 20.04 | 18.00 | 18.72 | 199,915 | -0.84(-4.29%) |
Nov 14, 2017 | 22.80 | 23.35 | 19.02 | 19.56 | 371,564 | -3.84(-16.41%) |
Nov 13, 2017 | 25.08 | 25.08 | 23.40 | 23.40 | 131,577 | -1.56(-6.25%) |
Nov 10, 2017 | 23.64 | 25.08 | 23.04 | 24.96 | 153,964 | +1.08(+4.52%) |
Nov 09, 2017 | 24.84 | 25.32 | 23.76 | 23.88 | 171,255 | -1.56(-6.13%) |
Nov 08, 2017 | 26.04 | 26.40 | 24.48 | 25.44 | 216,873 | -0.60(-2.30%) |
Nov 07, 2017 | 26.88 | 27.00 | 25.44 | 26.04 | 131,019 | -0.72(-2.69%) |
Nov 06, 2017 | 26.64 | 27.00 | 25.92 | 26.76 | 128,378 | +0.24(+0.90%) |
Nov 03, 2017 | 27.00 | 27.72 | 26.08 | 26.52 | 152,741 | -0.36(-1.34%) |
Nov 02, 2017 | 25.68 | 27.60 | 25.20 | 26.88 | 370,320 | +1.20(+4.67%) |