Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.55 | 22.68 | 21.45 | 21.54 | 697,452 | -0.92(-4.10%) |
Jan 30, 2018 | 22.16 | 22.80 | 22.00 | 22.46 | 798,739 | -0.02(-0.09%) |
Jan 29, 2018 | 22.86 | 23.50 | 21.88 | 22.48 | 925,752 | -0.59(-2.56%) |
Jan 26, 2018 | 22.42 | 23.30 | 22.26 | 23.07 | 907,296 | +0.69(+3.08%) |
Jan 25, 2018 | 21.88 | 22.40 | 21.42 | 22.38 | 918,207 | +0.53(+2.43%) |
Jan 24, 2018 | 21.63 | 22.18 | 21.22 | 21.85 | 1,253,155 | +0.22(+1.02%) |
Jan 23, 2018 | 21.15 | 22.80 | 21.13 | 21.63 | 2,803,588 | +0.71(+3.39%) |
Jan 22, 2018 | 19.00 | 21.00 | 18.85 | 20.92 | 1,675,953 | +1.89(+9.93%) |
Jan 19, 2018 | 18.77 | 19.09 | 18.55 | 19.03 | 525,249 | +0.20(+1.06%) |
Jan 18, 2018 | 19.44 | 19.59 | 18.66 | 18.83 | 497,008 | -0.58(-2.99%) |
Jan 17, 2018 | 19.12 | 19.60 | 18.96 | 19.41 | 855,318 | +0.41(+2.16%) |
Jan 16, 2018 | 19.51 | 19.93 | 18.96 | 19.00 | 1,149,105 | -0.42(-2.16%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.12(+0.62%) | |
Jan 11, 2018 | 19.02 | 19.41 | 18.60 | 19.30 | 906,240 | +0.43(+2.28%) |
Jan 10, 2018 | 18.92 | 18.87 | 830,640 | +0.28(+1.51%) | ||
Jan 09, 2018 | 17.95 | 18.70 | 17.89 | 18.59 | 809,911 | +0.56(+3.11%) |
Jan 08, 2018 | 18.00 | 18.28 | 17.04 | 18.03 | 1,032,310 | -0.01(-0.06%) |
Jan 05, 2018 | 18.38 | 18.47 | 17.90 | 18.04 | 1,116,196 | -0.14(-0.77%) |
Jan 04, 2018 | 18.87 | 18.89 | 18.04 | 18.18 | 1,006,736 | -0.68(-3.61%) |
Jan 03, 2018 | 19.08 | 19.46 | 18.85 | 18.86 | 979,259 | -0.20(-1.05%) |
Jan 02, 2018 | 18.95 | 19.12 | 18.50 | 19.06 | 929,160 | +0.11(+0.58%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.15(-0.79%) | |
Dec 28, 2017 | 19.71 | 19.71 | 18.76 | 19.10 | 959,755 | -0.58(-2.95%) |
Dec 27, 2017 | 18.39 | 19.76 | 18.24 | 19.68 | 1,125,774 | +1.22(+6.61%) |
Dec 26, 2017 | 18.05 | 18.50 | 18.00 | 18.46 | 1,053,580 | +0.41(+2.27%) |
Dec 22, 2017 | 17.59 | 18.20 | 17.20 | 18.05 | 1,081,169 | +0.57(+3.26%) |
Dec 21, 2017 | 17.55 | 18.35 | 17.01 | 17.48 | 1,608,002 | +0.80(+4.80%) |
Dec 20, 2017 | 17.25 | 17.58 | 15.93 | 16.68 | 2,366,570 | -0.33(-1.94%) |
Dec 19, 2017 | 20.16 | 20.23 | 16.14 | 17.01 | 3,250,340 | -2.94(-14.74%) |
Dec 18, 2017 | 19.53 | 20.70 | 19.15 | 19.95 | 2,284,921 | +0.91(+4.78%) |
Dec 15, 2017 | 18.70 | 19.55 | 18.31 | 19.04 | 4,904,044 | +0.38(+2.04%) |
Dec 14, 2017 | 19.16 | 19.43 | 18.59 | 18.66 | 757,664 | -0.56(-2.91%) |
Dec 13, 2017 | 18.58 | 19.34 | 18.58 | 19.22 | 876,607 | +0.69(+3.72%) |
Dec 12, 2017 | 18.29 | 18.84 | 18.01 | 18.53 | 886,128 | +0.32(+1.76%) |
Dec 11, 2017 | 19.03 | 19.08 | 18.13 | 18.21 | 832,741 | -0.71(-3.75%) |
Dec 08, 2017 | 19.03 | 19.33 | 18.71 | 18.92 | 502,026 | -0.08(-0.42%) |
Dec 07, 2017 | 18.71 | 19.60 | 18.67 | 19.00 | 1,138,414 | +0.38(+2.04%) |
Dec 06, 2017 | 18.71 | 18.98 | 18.20 | 18.62 | 650,973 | -0.03(-0.16%) |
Dec 05, 2017 | 18.60 | 19.19 | 18.41 | 18.65 | 586,658 | +0.02(+0.11%) |
Dec 04, 2017 | 19.43 | 19.60 | 18.57 | 18.63 | 678,239 | -0.60(-3.12%) |
Dec 01, 2017 | 19.73 | 19.90 | 18.85 | 19.23 | 823,230 | -0.37(-1.89%) |
Nov 30, 2017 | 19.17 | 19.66 | 18.81 | 19.60 | 837,459 | +0.56(+2.94%) |
Nov 29, 2017 | 19.61 | 19.73 | 18.80 | 19.04 | 724,767 | -0.50(-2.56%) |
Nov 28, 2017 | 19.78 | 19.78 | 18.91 | 19.54 | 650,283 | -0.11(-0.56%) |
Nov 27, 2017 | 19.78 | 19.92 | 19.47 | 19.65 | 639,771 | -0.18(-0.91%) |
Nov 24, 2017 | 19.79 | 19.98 | 19.50 | 19.83 | 298,234 | +0.13(+0.66%) |
Nov 22, 2017 | 19.81 | 20.04 | 19.44 | 19.70 | 875,661 | -0.12(-0.61%) |
Nov 21, 2017 | 19.17 | 20.41 | 18.94 | 19.82 | 909,640 | +0.70(+3.66%) |
Nov 20, 2017 | 19.51 | 19.60 | 18.81 | 19.12 | 1,016,712 | -0.38(-1.95%) |
Nov 17, 2017 | 20.93 | 21.00 | 19.10 | 19.50 | 2,141,818 | -1.23(-5.93%) |
Nov 16, 2017 | 19.81 | 20.92 | 19.69 | 20.73 | 1,536,767 | +1.07(+5.44%) |
Nov 15, 2017 | 18.61 | 19.67 | 18.38 | 19.66 | 1,279,509 | +0.86(+4.57%) |
Nov 14, 2017 | 18.64 | 18.96 | 18.33 | 18.80 | 984,535 | +0.16(+0.86%) |
Nov 13, 2017 | 18.44 | 18.81 | 18.07 | 18.64 | 1,009,258 | +0.31(+1.69%) |
Nov 10, 2017 | 18.44 | 18.73 | 18.18 | 18.33 | 895,558 | -0.22(-1.19%) |
Nov 09, 2017 | 18.71 | 19.10 | 18.35 | 18.55 | 1,692,398 | -0.26(-1.38%) |
Nov 08, 2017 | 19.01 | 19.19 | 18.50 | 18.81 | 849,274 | -0.19(-1.00%) |
Nov 07, 2017 | 19.13 | 19.38 | 18.66 | 19.00 | 1,011,218 | -0.22(-1.14%) |
Nov 06, 2017 | 19.44 | 20.04 | 19.09 | 19.22 | 1,429,399 | -0.44(-2.24%) |
Nov 03, 2017 | 20.05 | 20.10 | 18.67 | 19.66 | 1,469,204 | +0.43(+2.24%) |
Nov 02, 2017 | 18.95 | 19.50 | 18.76 | 19.23 | 1,223,453 | +0.19(+1.00%) |