Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.60 | 23.73 | 23.20 | 23.60 | 12,378 | +0.04(+0.17%) |
Jan 30, 2018 | 23.08 | 23.64 | 22.88 | 23.56 | 23,400 | -0.32(-1.34%) |
Jan 29, 2018 | 23.44 | 24.20 | 23.36 | 23.88 | 25,037 | +0.12(+0.51%) |
Jan 26, 2018 | 23.72 | 23.88 | 23.28 | 23.76 | 14,973 | +0.04(+0.17%) |
Jan 25, 2018 | 24.12 | 24.14 | 23.64 | 23.72 | 21,759 | -0.40(-1.66%) |
Jan 24, 2018 | 24.36 | 24.96 | 23.60 | 24.12 | 37,069 | -0.08(-0.33%) |
Jan 23, 2018 | 23.40 | 24.24 | 22.88 | 24.20 | 49,056 | +0.56(+2.37%) |
Jan 22, 2018 | 23.72 | 23.98 | 23.24 | 23.64 | 28,983 | -0.28(-1.17%) |
Jan 19, 2018 | 24.32 | 24.32 | 22.60 | 23.92 | 24,188 | -0.32(-1.32%) |
Jan 18, 2018 | 24.24 | 24.37 | 23.76 | 24.24 | 11,965 | +0.04(+0.17%) |
Jan 17, 2018 | 23.88 | 24.40 | 23.20 | 24.20 | 41,491 | +0.32(+1.34%) |
Jan 16, 2018 | 24.08 | 24.44 | 23.68 | 23.88 | 39,233 | -0.32(-1.32%) |
Jan 12, 2018 | 24.20 | 24.20 | 24.20 | 0 | -0.32(-1.31%) | |
Jan 11, 2018 | 24.60 | 24.88 | 23.84 | 24.52 | 23,724 | -0.04(-0.16%) |
Jan 10, 2018 | 25.12 | 25.12 | 24.00 | 24.56 | 61,587 | -0.76(-3.00%) |
Jan 09, 2018 | 25.96 | 26.00 | 24.84 | 25.32 | 45,935 | -0.36(-1.40%) |
Jan 08, 2018 | 25.60 | 25.72 | 24.48 | 25.68 | 63,261 | +0.56(+2.23%) |
Jan 05, 2018 | 24.60 | 25.36 | 24.20 | 25.12 | 37,126 | +0.80(+3.29%) |
Jan 04, 2018 | 24.76 | 25.00 | 24.00 | 24.32 | 28,926 | -0.24(-0.98%) |
Jan 03, 2018 | 24.20 | 24.64 | 23.52 | 24.56 | 31,837 | +0.36(+1.49%) |
Jan 02, 2018 | 22.52 | 24.36 | 22.52 | 24.20 | 39,017 | +1.68(+7.46%) |
Dec 29, 2017 | 22.52 | 22.52 | 22.52 | 0 | -0.16(-0.71%) | |
Dec 28, 2017 | 23.44 | 23.44 | 22.04 | 22.68 | 66,534 | -1.00(-4.22%) |
Dec 27, 2017 | 24.00 | 24.55 | 23.40 | 23.68 | 29,833 | -0.44(-1.82%) |
Dec 26, 2017 | 24.08 | 24.32 | 23.62 | 24.12 | 22,372 | -0.28(-1.15%) |
Dec 22, 2017 | 24.32 | 24.72 | 23.92 | 24.40 | 24,243 | -0.12(-0.49%) |
Dec 21, 2017 | 23.28 | 24.78 | 23.28 | 24.52 | 50,194 | +1.24(+5.33%) |
Dec 20, 2017 | 24.60 | 24.88 | 23.00 | 23.28 | 83,389 | -1.32(-5.37%) |
Dec 19, 2017 | 25.04 | 25.16 | 24.40 | 24.60 | 39,231 | -0.68(-2.69%) |
Dec 18, 2017 | 24.64 | 25.68 | 24.64 | 25.28 | 48,069 | +0.68(+2.76%) |
Dec 15, 2017 | 25.28 | 25.60 | 24.20 | 24.60 | 45,033 | -0.60(-2.38%) |
Dec 14, 2017 | 25.60 | 26.00 | 24.70 | 25.20 | 49,577 | -0.56(-2.17%) |
Dec 13, 2017 | 24.92 | 26.04 | 24.52 | 25.76 | 103,914 | +0.84(+3.37%) |
Dec 12, 2017 | 25.00 | 23.80 | 24.92 | 72,619 | +1.00(+4.18%) | |
Dec 11, 2017 | 22.72 | 24.80 | 22.40 | 23.92 | 228,174 | +2.92(+13.90%) |
Dec 08, 2017 | 20.92 | 21.44 | 20.76 | 21.00 | 41,096 | +0.16(+0.77%) |
Dec 07, 2017 | 20.76 | 21.36 | 20.32 | 20.84 | 40,824 | +0.04(+0.19%) |
Dec 06, 2017 | 19.96 | 21.00 | 19.76 | 20.80 | 59,453 | +0.84(+4.21%) |
Dec 05, 2017 | 22.00 | 22.48 | 19.36 | 19.96 | 116,662 | -2.04(-9.27%) |
Dec 04, 2017 | 21.04 | 22.00 | 20.88 | 22.00 | 89,923 | +1.20(+5.77%) |
Dec 01, 2017 | 20.80 | 20.96 | 20.08 | 20.80 | 51,445 | +0.16(+0.78%) |
Nov 30, 2017 | 19.16 | 20.96 | 18.80 | 20.64 | 113,675 | +1.48(+7.72%) |
Nov 29, 2017 | 19.08 | 19.56 | 18.00 | 19.16 | 67,926 | +0.32(+1.70%) |
Nov 28, 2017 | 19.56 | 19.68 | 16.60 | 18.84 | 166,796 | -0.72(-3.68%) |
Nov 27, 2017 | 15.20 | 19.72 | 15.20 | 19.56 | 323,837 | +4.40(+29.02%) |
Nov 24, 2017 | 15.56 | 15.80 | 15.04 | 15.16 | 22,170 | -0.08(-0.52%) |
Nov 22, 2017 | 15.16 | 15.40 | 14.56 | 15.24 | 31,836 | +0.00(+0.00%) |
Nov 21, 2017 | 14.96 | 15.24 | 14.24 | 15.24 | 32,631 | +0.19(+1.25%) |
Nov 20, 2017 | 14.40 | 16.60 | 14.00 | 15.05 | 109,741 | +1.85(+14.03%) |
Nov 17, 2017 | 13.12 | 13.36 | 13.02 | 13.20 | 27,179 | +0.16(+1.23%) |
Nov 16, 2017 | 12.88 | 13.04 | 12.84 | 13.04 | 17,479 | +0.16(+1.24%) |
Nov 15, 2017 | 12.80 | 12.96 | 12.78 | 12.88 | 10,238 | +0.12(+0.94%) |
Nov 14, 2017 | 12.75 | 12.92 | 12.64 | 12.76 | 19,774 | +0.08(+0.63%) |
Nov 13, 2017 | 12.76 | 12.88 | 12.68 | 12.68 | 13,463 | -0.04(-0.31%) |
Nov 10, 2017 | 12.68 | 12.88 | 12.68 | 12.72 | 8,473 | +0.04(+0.32%) |
Nov 09, 2017 | 12.52 | 12.76 | 12.52 | 12.68 | 3,388 | +0.12(+0.96%) |
Nov 08, 2017 | 12.52 | 12.64 | 12.52 | 12.56 | 4,977 | +0.04(+0.32%) |
Nov 07, 2017 | 12.64 | 12.72 | 12.36 | 12.52 | 10,538 | -0.16(-1.26%) |
Nov 06, 2017 | 12.76 | 12.84 | 12.20 | 12.68 | 13,079 | -0.20(-1.55%) |
Nov 03, 2017 | 12.80 | 12.88 | 12.64 | 12.88 | 9,005 | +0.00(+0.00%) |
Nov 02, 2017 | 12.80 | 12.88 | 12.72 | 12.88 | 2,485 | +0.08(+0.62%) |