Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.83 | 21.88 | 21.29 | 21.49 | 146,368 | -0.26(-1.20%) |
Jan 30, 2018 | 21.95 | 22.01 | 21.90 | 21.75 | 168,785 | -0.35(-1.58%) |
Jan 29, 2018 | 22.10 | 22.37 | 21.81 | 22.10 | 110,671 | -0.01(-0.05%) |
Jan 26, 2018 | 21.69 | 22.14 | 21.69 | 22.11 | 108,832 | +0.51(+2.36%) |
Jan 25, 2018 | 21.89 | 21.89 | 21.25 | 21.60 | 90,156 | -0.10(-0.46%) |
Jan 24, 2018 | 21.99 | 22.20 | 21.51 | 21.70 | 90,474 | -0.18(-0.82%) |
Jan 23, 2018 | 22.44 | 22.44 | 21.75 | 21.88 | 137,390 | -0.64(-2.84%) |
Jan 22, 2018 | 22.65 | 22.65 | 22.36 | 22.52 | 101,059 | -0.12(-0.53%) |
Jan 19, 2018 | 22.41 | 22.81 | 22.24 | 22.64 | 111,858 | +0.20(+0.89%) |
Jan 18, 2018 | 22.74 | 22.74 | 22.23 | 22.44 | 162,108 | -0.23(-1.01%) |
Jan 17, 2018 | 23.45 | 23.45 | 22.48 | 22.67 | 158,070 | -0.68(-2.91%) |
Jan 16, 2018 | 24.00 | 24.19 | 23.33 | 23.35 | 198,539 | -0.40(-1.68%) |
Jan 12, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.11(+0.47%) | |
Jan 11, 2018 | 23.03 | 23.75 | 22.69 | 23.64 | 209,002 | +0.62(+2.69%) |
Jan 10, 2018 | 23.28 | 23.40 | 22.71 | 23.02 | 196,533 | -0.21(-0.90%) |
Jan 09, 2018 | 23.61 | 23.82 | 22.75 | 23.23 | 297,045 | -0.39(-1.65%) |
Jan 08, 2018 | 23.07 | 23.79 | 22.48 | 23.62 | 293,428 | +0.56(+2.43%) |
Jan 05, 2018 | 23.75 | 23.75 | 22.25 | 23.06 | 414,817 | -0.50(-2.12%) |
Jan 04, 2018 | 21.90 | 23.58 | 21.71 | 23.56 | 494,657 | +1.82(+8.37%) |
Jan 03, 2018 | 21.72 | 21.95 | 21.48 | 21.74 | 317,945 | +0.07(+0.32%) |
Jan 02, 2018 | 21.84 | 21.92 | 21.34 | 21.67 | 262,992 | +0.50(+2.36%) |
Dec 29, 2017 | 21.17 | 21.17 | 21.17 | 0 | -0.20(-0.94%) | |
Dec 28, 2017 | 21.30 | 21.52 | 21.25 | 21.37 | 152,276 | +0.07(+0.33%) |
Dec 27, 2017 | 21.25 | 21.67 | 21.18 | 21.30 | 98,479 | +0.05(+0.24%) |
Dec 26, 2017 | 21.00 | 21.41 | 20.88 | 21.25 | 164,049 | +0.20(+0.95%) |
Dec 22, 2017 | 20.92 | 21.07 | 20.71 | 21.05 | 183,144 | +0.18(+0.86%) |
Dec 21, 2017 | 21.03 | 21.16 | 20.84 | 20.87 | 308,635 | -0.15(-0.71%) |
Dec 20, 2017 | 21.10 | 21.29 | 20.69 | 21.02 | 327,671 | +0.04(+0.19%) |
Dec 19, 2017 | 21.10 | 21.28 | 20.93 | 20.98 | 274,991 | -0.14(-0.66%) |
Dec 18, 2017 | 21.14 | 21.52 | 20.95 | 21.12 | 255,277 | +0.06(+0.28%) |
Dec 15, 2017 | 21.14 | 21.41 | 20.96 | 21.06 | 287,066 | -0.09(-0.43%) |
Dec 14, 2017 | 21.53 | 21.60 | 21.02 | 21.15 | 234,387 | -0.41(-1.90%) |
Dec 13, 2017 | 21.04 | 21.70 | 21.04 | 21.56 | 336,508 | +0.47(+2.23%) |
Dec 12, 2017 | 21.87 | 21.97 | 20.93 | 21.09 | 294,840 | -0.62(-2.86%) |
Dec 11, 2017 | 21.92 | 22.29 | 21.50 | 21.71 | 367,877 | -0.27(-1.23%) |
Dec 08, 2017 | 22.60 | 22.65 | 21.98 | 21.98 | 315,129 | -0.53(-2.35%) |
Dec 07, 2017 | 22.23 | 23.12 | 20.95 | 22.51 | 307,327 | +0.11(+0.49%) |
Dec 06, 2017 | 21.88 | 23.00 | 21.57 | 22.40 | 314,141 | +0.58(+2.66%) |
Dec 05, 2017 | 21.87 | 22.36 | 21.57 | 21.82 | 447,158 | -0.17(-0.77%) |
Dec 04, 2017 | 21.87 | 22.61 | 21.38 | 21.99 | 439,089 | +0.42(+1.95%) |
Dec 01, 2017 | 19.96 | 21.66 | 19.50 | 21.57 | 1,012,389 | +2.57(+13.53%) |
Nov 30, 2017 | 18.00 | 20.50 | 18.00 | 19.00 | 1,078,959 | +2.29(+13.70%) |
Nov 29, 2017 | 15.95 | 16.95 | 15.71 | 16.71 | 173,681 | +0.92(+5.83%) |
Nov 28, 2017 | 15.73 | 16.14 | 15.62 | 15.79 | 178,613 | +0.06(+0.38%) |
Nov 27, 2017 | 16.08 | 16.20 | 15.69 | 15.73 | 81,993 | -0.41(-2.54%) |
Nov 24, 2017 | 16.19 | 16.25 | 15.97 | 16.14 | 31,352 | -0.03(-0.19%) |
Nov 22, 2017 | 16.12 | 16.33 | 15.90 | 16.17 | 94,339 | +0.12(+0.75%) |
Nov 21, 2017 | 15.41 | 16.07 | 15.36 | 16.05 | 99,932 | +0.72(+4.70%) |
Nov 20, 2017 | 15.15 | 15.38 | 15.01 | 15.33 | 50,242 | +0.18(+1.19%) |
Nov 17, 2017 | 14.97 | 15.32 | 14.79 | 15.15 | 54,612 | +0.06(+0.40%) |
Nov 16, 2017 | 14.86 | 15.15 | 14.57 | 15.09 | 67,675 | +0.28(+1.89%) |
Nov 15, 2017 | 14.52 | 15.10 | 14.52 | 14.81 | 119,816 | +0.16(+1.09%) |
Nov 14, 2017 | 14.22 | 14.75 | 14.16 | 14.65 | 91,478 | +0.39(+2.73%) |
Nov 13, 2017 | 14.09 | 14.49 | 13.98 | 14.26 | 104,021 | +0.12(+0.85%) |
Nov 10, 2017 | 13.97 | 14.38 | 13.84 | 14.14 | 94,991 | +0.16(+1.14%) |
Nov 09, 2017 | 13.80 | 14.01 | 13.66 | 13.98 | 43,973 | +0.04(+0.29%) |
Nov 08, 2017 | 13.96 | 14.09 | 13.73 | 13.94 | 48,547 | -0.03(-0.21%) |
Nov 07, 2017 | 14.50 | 14.62 | 13.93 | 13.97 | 68,584 | -0.51(-3.52%) |
Nov 06, 2017 | 14.45 | 14.61 | 14.39 | 14.48 | 50,631 | +0.03(+0.21%) |
Nov 03, 2017 | 14.89 | 14.89 | 14.28 | 14.45 | 66,508 | -0.43(-2.89%) |
Nov 02, 2017 | 14.88 | 15.16 | 14.76 | 14.88 | 59,494 | +0.09(+0.61%) |