Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.64 | 19.65 | 19.16 | 19.41 | 57,199 | -0.04(-0.19%) |
Jan 30, 2018 | 19.42 | 19.67 | 19.27 | 19.45 | 20,084 | -0.09(-0.46%) |
Jan 29, 2018 | 19.56 | 19.75 | 19.33 | 19.54 | 17,656 | -0.12(-0.60%) |
Jan 26, 2018 | 19.60 | 19.76 | 19.27 | 19.65 | 26,371 | -0.10(-0.51%) |
Jan 25, 2018 | 19.77 | 19.83 | 19.63 | 19.75 | 11,237 | +0.02(+0.09%) |
Jan 24, 2018 | 20.21 | 20.21 | 19.64 | 19.74 | 16,577 | -0.17(-0.87%) |
Jan 23, 2018 | 20.25 | 20.25 | 19.54 | 19.91 | 52,509 | -0.15(-0.72%) |
Jan 22, 2018 | 19.94 | 20.19 | 19.94 | 20.05 | 23,910 | -0.14(-0.67%) |
Jan 19, 2018 | 20.32 | 20.50 | 20.19 | 20.19 | 28,917 | -0.15(-0.71%) |
Jan 18, 2018 | 20.45 | 20.63 | 20.14 | 20.33 | 52,081 | -0.18(-0.88%) |
Jan 17, 2018 | 20.42 | 20.68 | 20.10 | 20.52 | 39,943 | +0.28(+1.39%) |
Jan 16, 2018 | 20.64 | 20.71 | 19.96 | 20.24 | 47,619 | -0.20(-0.98%) |
Jan 12, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 19.69 | 20.66 | 19.60 | 20.49 | 66,647 | +0.97(+4.97%) |
Jan 10, 2018 | 19.81 | 19.52 | 24,619 | -0.01(-0.05%) | ||
Jan 09, 2018 | 20.04 | 20.26 | 19.46 | 19.53 | 27,173 | -0.46(-2.31%) |
Jan 08, 2018 | 19.52 | 20.47 | 19.18 | 19.99 | 40,046 | +0.34(+1.75%) |
Jan 05, 2018 | 19.47 | 19.67 | 19.16 | 19.65 | 38,120 | +0.31(+1.59%) |
Jan 04, 2018 | 19.55 | 19.67 | 19.13 | 19.34 | 143,758 | -0.05(-0.23%) |
Jan 03, 2018 | 19.32 | 19.65 | 19.23 | 19.38 | 33,569 | -0.05(-0.23%) |
Jan 02, 2018 | 19.11 | 19.65 | 19.11 | 19.43 | 43,637 | +0.44(+2.34%) |
Dec 29, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.81(-4.08%) | |
Dec 28, 2017 | 18.92 | 19.85 | 18.76 | 19.79 | 31,615 | +0.92(+4.85%) |
Dec 27, 2017 | 19.65 | 19.75 | 18.82 | 18.87 | 35,422 | -0.84(-4.28%) |
Dec 26, 2017 | 18.90 | 19.85 | 18.90 | 19.72 | 25,561 | +0.58(+3.03%) |
Dec 22, 2017 | 19.35 | 19.42 | 18.79 | 19.14 | 33,748 | -0.22(-1.12%) |
Dec 21, 2017 | 19.27 | 19.40 | 19.09 | 19.36 | 40,759 | +0.13(+0.66%) |
Dec 20, 2017 | 19.73 | 19.95 | 19.18 | 19.23 | 18,981 | -0.36(-1.85%) |
Dec 19, 2017 | 19.66 | 20.43 | 19.15 | 19.59 | 72,144 | +0.03(+0.14%) |
Dec 18, 2017 | 19.70 | 19.95 | 19.37 | 19.56 | 50,018 | +0.01(+0.05%) |
Dec 15, 2017 | 18.43 | 19.71 | 18.43 | 19.55 | 70,111 | +1.19(+6.47%) |
Dec 14, 2017 | 18.52 | 18.85 | 18.17 | 18.37 | 58,979 | -0.13(-0.69%) |
Dec 13, 2017 | 18.38 | 18.64 | 18.07 | 18.49 | 32,696 | +0.27(+1.49%) |
Dec 12, 2017 | 17.78 | 18.67 | 17.78 | 18.22 | 30,630 | +0.57(+3.24%) |
Dec 11, 2017 | 17.91 | 18.45 | 17.61 | 17.65 | 19,166 | -0.23(-1.27%) |
Dec 08, 2017 | 17.08 | 18.13 | 16.96 | 17.88 | 32,374 | +0.00(+0.00%) |
Dec 07, 2017 | 17.17 | 17.50 | 16.92 | 27,426 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.31 | 17.32 | 16.91 | 17.16 | 31,767 | +0.12(+0.69%) |
Dec 05, 2017 | 17.21 | 17.33 | 17.02 | 17.04 | 26,983 | -0.43(-2.44%) |
Dec 04, 2017 | 17.87 | 17.87 | 17.41 | 17.47 | 25,383 | -0.13(-0.72%) |
Dec 01, 2017 | 17.99 | 17.99 | 17.53 | 17.60 | 34,808 | -0.40(-2.22%) |
Nov 30, 2017 | 18.25 | 18.30 | 17.85 | 17.99 | 24,132 | -0.16(-0.90%) |
Nov 29, 2017 | 18.74 | 18.74 | 17.63 | 18.16 | 21,567 | -0.51(-2.72%) |
Nov 28, 2017 | 18.46 | 18.71 | 18.04 | 18.67 | 31,227 | +0.18(+0.98%) |
Nov 27, 2017 | 17.82 | 18.59 | 17.82 | 18.48 | 38,160 | +0.64(+3.61%) |
Nov 24, 2017 | 17.99 | 18.02 | 17.60 | 17.84 | 4,507 | -0.01(-0.05%) |
Nov 22, 2017 | 17.65 | 18.37 | 17.65 | 17.85 | 32,984 | +0.20(+1.13%) |
Nov 21, 2017 | 17.53 | 18.14 | 17.42 | 17.65 | 32,195 | +0.23(+1.30%) |
Nov 20, 2017 | 17.15 | 17.45 | 16.78 | 17.42 | 26,000 | +0.32(+1.86%) |
Nov 17, 2017 | 16.93 | 17.42 | 16.86 | 17.11 | 21,878 | +0.02(+0.11%) |
Nov 16, 2017 | 16.33 | 17.35 | 16.33 | 17.09 | 36,269 | +0.73(+4.43%) |
Nov 15, 2017 | 16.48 | 16.53 | 16.30 | 16.36 | 24,479 | -0.15(-0.88%) |
Nov 14, 2017 | 16.55 | 16.74 | 16.37 | 16.51 | 32,400 | -0.15(-0.87%) |
Nov 13, 2017 | 16.59 | 16.78 | 16.34 | 16.65 | 22,409 | +0.15(+0.88%) |
Nov 10, 2017 | 16.77 | 16.82 | 16.45 | 16.51 | 17,737 | -0.11(-0.66%) |
Nov 09, 2017 | 16.48 | 16.77 | 16.36 | 16.62 | 24,735 | -0.06(-0.38%) |
Nov 08, 2017 | 16.83 | 16.83 | 16.52 | 16.68 | 33,255 | -0.32(-1.87%) |
Nov 07, 2017 | 17.32 | 17.32 | 16.74 | 17.00 | 35,092 | -0.30(-1.73%) |
Nov 06, 2017 | 17.20 | 17.35 | 16.91 | 17.30 | 21,347 | +0.23(+1.33%) |
Nov 03, 2017 | 17.22 | 17.32 | 16.91 | 17.07 | 43,614 | -0.12(-0.68%) |
Nov 02, 2017 | 16.89 | 17.33 | 16.47 | 17.19 | 53,946 | +0.34(+2.04%) |