Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.82 | 24.82 | 24.66 | 24.81 | 1,979 | +1.11(+4.68%) |
Jan 30, 2018 | 23.70 | 23.66 | 23.70 | 2,195 | +0.00(+0.00%) | |
Jan 29, 2018 | 23.70 | 23.70 | 23.54 | 23.70 | 1,374 | -0.90(-3.66%) |
Jan 26, 2018 | 24.51 | 24.60 | 24.05 | 24.60 | 4,975 | +0.28(+1.15%) |
Jan 25, 2018 | 24.45 | 24.45 | 24.08 | 24.32 | 1,174 | -0.54(-2.17%) |
Jan 24, 2018 | 25.11 | 25.11 | 24.50 | 24.86 | 2,648 | +0.26(+1.06%) |
Jan 23, 2018 | 24.57 | 24.60 | 24.57 | 24.60 | 1,120 | +0.80(+3.36%) |
Jan 22, 2018 | 23.92 | 23.92 | 23.70 | 23.80 | 1,704 | +0.30(+1.28%) |
Jan 19, 2018 | 22.87 | 23.58 | 22.87 | 23.50 | 8,304 | +0.37(+1.60%) |
Jan 18, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 982 | +0.00(+0.00%) |
Jan 17, 2018 | 22.79 | 23.13 | 22.70 | 23.13 | 1,021 | +0.03(+0.13%) |
Jan 16, 2018 | 23.20 | 23.20 | 23.10 | 23.10 | 5,260 | +0.76(+3.40%) |
Jan 12, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.60(+2.76%) | |
Jan 11, 2018 | 21.52 | 21.74 | 21.45 | 21.74 | 2,714 | +0.62(+2.94%) |
Jan 10, 2018 | 21.52 | 21.52 | 21.12 | 21.12 | 2,461 | +0.13(+0.62%) |
Jan 09, 2018 | 20.92 | 20.99 | 20.92 | 20.99 | 891 | -0.20(-0.94%) |
Jan 08, 2018 | 21.19 | 21.19 | 21.17 | 21.19 | 8,194 | +0.06(+0.28%) |
Jan 05, 2018 | 21.37 | 21.37 | 20.99 | 21.13 | 3,930 | +0.10(+0.48%) |
Jan 04, 2018 | 21.52 | 21.52 | 21.03 | 21.03 | 4,167 | -0.29(-1.36%) |
Jan 03, 2018 | 20.90 | 21.32 | 20.75 | 21.32 | 2,669 | +0.44(+2.11%) |
Jan 02, 2018 | 20.50 | 20.88 | 20.50 | 20.88 | 1,023 | +1.28(+6.53%) |
Dec 28, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.26%) | |
Dec 27, 2017 | 19.68 | 19.68 | 19.51 | 19.55 | 1,975 | -0.51(-2.54%) |
Dec 26, 2017 | 20.06 | 20.06 | 19.75 | 20.06 | 2,248 | +0.02(+0.10%) |
Dec 22, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 384 | +0.19(+0.96%) |
Dec 21, 2017 | 19.80 | 19.85 | 19.73 | 19.85 | 1,114 | +0.77(+4.04%) |
Dec 20, 2017 | 19.64 | 19.64 | 19.08 | 19.08 | 2,874 | -0.87(-4.36%) |
Dec 19, 2017 | 19.53 | 19.95 | 19.53 | 19.95 | 2,305 | +0.71(+3.69%) |
Dec 18, 2017 | 19.73 | 19.73 | 19.24 | 19.24 | 532 | -0.41(-2.09%) |
Dec 15, 2017 | 19.61 | 19.65 | 19.61 | 19.65 | 1,723 | -0.53(-2.63%) |
Dec 14, 2017 | 19.73 | 20.28 | 19.73 | 20.18 | 3,303 | -0.15(-0.74%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 690 | +0.54(+2.73%) |
Dec 12, 2017 | 19.91 | 19.91 | 19.68 | 19.79 | 6,332 | -0.31(-1.54%) |
Dec 11, 2017 | 19.84 | 20.14 | 19.84 | 20.10 | 2,464 | +0.31(+1.57%) |
Dec 08, 2017 | 19.78 | 19.79 | 19.69 | 19.79 | 3,372 | +0.63(+3.29%) |
Dec 07, 2017 | 19.16 | 19.16 | 19.09 | 19.16 | 983 | +0.00(+0.00%) |
Dec 06, 2017 | 19.12 | 19.16 | 19.12 | 19.16 | 1,328 | -0.29(-1.49%) |
Dec 05, 2017 | 19.65 | 19.71 | 19.28 | 19.45 | 1,724 | -0.17(-0.87%) |
Dec 04, 2017 | 19.70 | 19.70 | 19.50 | 19.62 | 1,413 | +0.54(+2.83%) |
Dec 01, 2017 | 19.50 | 19.60 | 19.08 | 19.08 | 3,647 | -0.88(-4.41%) |
Nov 30, 2017 | 19.96 | 19.96 | 19.83 | 19.96 | 22,651 | -0.40(-1.96%) |
Nov 29, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 397 | +0.20(+1.00%) |
Nov 28, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 292 | -0.29(-1.43%) |
Nov 27, 2017 | 20.61 | 20.61 | 20.45 | 20.45 | 2,970 | -0.89(-4.17%) |
Nov 24, 2017 | 21.18 | 21.34 | 21.18 | 21.34 | 1,133 | -0.21(-0.97%) |
Nov 21, 2017 | 21.55 | 21.55 | 21.50 | 21.55 | 214 | +0.72(+3.46%) |
Nov 20, 2017 | 20.67 | 20.83 | 20.67 | 20.83 | 403 | +0.95(+4.78%) |
Nov 17, 2017 | 20.01 | 20.01 | 19.88 | 19.88 | 227 | +0.20(+1.02%) |
Nov 16, 2017 | 19.15 | 19.68 | 19.15 | 19.68 | 2,749 | +0.16(+0.82%) |
Nov 15, 2017 | 19.62 | 19.62 | 19.23 | 19.52 | 1,460 | -0.14(-0.69%) |
Nov 14, 2017 | 19.28 | 19.81 | 19.28 | 19.66 | 5,696 | -0.33(-1.64%) |
Nov 13, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 1,546 | +0.26(+1.33%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.25 | 19.72 | 2,493 | +0.01(+0.05%) |
Nov 09, 2017 | 19.71 | 19.71 | 19.28 | 19.71 | 2,007 | +0.17(+0.87%) |
Nov 08, 2017 | 19.12 | 19.54 | 19.12 | 19.54 | 869 | -0.12(-0.61%) |
Nov 07, 2017 | 19.52 | 19.66 | 19.52 | 19.66 | 534 | +0.22(+1.13%) |
Nov 06, 2017 | 19.34 | 19.44 | 19.17 | 19.44 | 1,131 | +0.16(+0.83%) |
Nov 03, 2017 | 18.52 | 19.28 | 18.52 | 19.28 | 1,573 | +0.58(+3.10%) |
Nov 02, 2017 | 18.70 | 19.07 | 18.50 | 18.70 | 2,983 | -0.61(-3.16%) |