Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.64 | 19.83 | 19.32 | 19.53 | 150,154 | -0.05(-0.28%) |
Jan 30, 2018 | 19.17 | 19.60 | 19.02 | 19.59 | 101,853 | +0.23(+1.21%) |
Jan 29, 2018 | 19.50 | 19.59 | 19.20 | 19.35 | 91,318 | -0.28(-1.43%) |
Jan 26, 2018 | 19.70 | 19.80 | 19.38 | 19.63 | 73,905 | +0.03(+0.14%) |
Jan 25, 2018 | 19.17 | 19.63 | 19.02 | 19.60 | 323,800 | +0.51(+2.70%) |
Jan 24, 2018 | 19.31 | 19.51 | 19.08 | 19.09 | 110,534 | -0.14(-0.75%) |
Jan 23, 2018 | 19.50 | 19.51 | 19.10 | 19.23 | 101,309 | -0.31(-1.57%) |
Jan 22, 2018 | 19.75 | 19.76 | 19.25 | 19.54 | 68,500 | -0.24(-1.23%) |
Jan 19, 2018 | 19.52 | 19.94 | 19.19 | 19.78 | 122,527 | +0.28(+1.44%) |
Jan 18, 2018 | 19.59 | 19.59 | 19.20 | 19.50 | 111,137 | -0.08(-0.42%) |
Jan 17, 2018 | 19.39 | 19.68 | 19.16 | 19.59 | 81,667 | +0.26(+1.36%) |
Jan 16, 2018 | 19.89 | 20.07 | 19.12 | 19.32 | 96,316 | -0.43(-2.19%) |
Jan 12, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.18(+0.92%) | |
Jan 11, 2018 | 19.00 | 19.59 | 19.00 | 19.58 | 174,991 | +0.58(+3.03%) |
Jan 10, 2018 | 18.74 | 19.00 | 211,527 | -0.26(-1.35%) | ||
Jan 09, 2018 | 19.23 | 19.49 | 18.91 | 19.26 | 132,660 | +0.07(+0.37%) |
Jan 08, 2018 | 19.57 | 19.57 | 18.90 | 19.19 | 217,410 | -0.46(-2.33%) |
Jan 05, 2018 | 19.84 | 19.84 | 19.43 | 19.65 | 110,497 | -0.11(-0.55%) |
Jan 04, 2018 | 19.90 | 20.01 | 19.69 | 19.76 | 145,914 | -0.02(-0.09%) |
Jan 03, 2018 | 20.25 | 20.40 | 19.51 | 19.78 | 239,196 | -0.45(-2.22%) |
Jan 02, 2018 | 19.96 | 20.43 | 19.96 | 20.22 | 143,961 | +0.34(+1.72%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 20.05 | 20.28 | 19.87 | 19.95 | 84,636 | -0.05(-0.27%) |
Dec 27, 2017 | 20.03 | 20.35 | 19.99 | 20.00 | 120,066 | -0.02(-0.09%) |
Dec 26, 2017 | 20.17 | 20.17 | 19.79 | 20.02 | 58,524 | -0.14(-0.71%) |
Dec 22, 2017 | 20.11 | 20.35 | 20.06 | 20.16 | 107,138 | +0.05(+0.27%) |
Dec 21, 2017 | 20.17 | 20.58 | 20.09 | 20.11 | 130,857 | -0.02(-0.09%) |
Dec 20, 2017 | 20.45 | 20.67 | 20.09 | 20.13 | 102,607 | -0.23(-1.15%) |
Dec 19, 2017 | 20.73 | 20.85 | 20.32 | 20.36 | 198,638 | -0.44(-2.12%) |
Dec 18, 2017 | 20.87 | 21.39 | 20.68 | 20.80 | 269,250 | -0.01(-0.04%) |
Dec 15, 2017 | 19.89 | 21.07 | 19.84 | 20.81 | 1,217,358 | +0.99(+4.99%) |
Dec 14, 2017 | 19.87 | 20.11 | 19.45 | 19.82 | 290,425 | +0.04(+0.23%) |
Dec 13, 2017 | 18.85 | 20.19 | 18.85 | 19.78 | 264,215 | +1.02(+5.41%) |
Dec 12, 2017 | 18.61 | 19.27 | 18.43 | 18.76 | 333,694 | +0.22(+1.16%) |
Dec 11, 2017 | 18.66 | 18.82 | 18.21 | 18.54 | 277,682 | -0.12(-0.63%) |
Dec 08, 2017 | 20.04 | 20.10 | 18.62 | 18.66 | 267,731 | -1.18(-5.94%) |
Dec 07, 2017 | 21.48 | 21.48 | 19.20 | 19.84 | 700,162 | +0.68(+3.57%) |
Dec 06, 2017 | 18.63 | 19.21 | 18.01 | 19.16 | 272,110 | +0.49(+2.65%) |
Dec 05, 2017 | 18.66 | 18.79 | 17.88 | 18.66 | 182,088 | +0.06(+0.34%) |
Dec 04, 2017 | 19.15 | 19.15 | 18.57 | 18.60 | 141,564 | -0.42(-2.22%) |
Dec 01, 2017 | 19.42 | 19.48 | 18.84 | 19.02 | 225,666 | -0.46(-2.35%) |
Nov 30, 2017 | 19.03 | 19.54 | 18.88 | 19.48 | 206,148 | +0.54(+2.85%) |
Nov 29, 2017 | 19.54 | 19.68 | 18.84 | 18.94 | 121,270 | -0.59(-3.04%) |
Nov 28, 2017 | 19.09 | 19.62 | 18.76 | 19.53 | 150,498 | +0.47(+2.45%) |
Nov 27, 2017 | 18.88 | 19.22 | 18.62 | 19.07 | 136,873 | +0.22(+1.19%) |
Nov 24, 2017 | 18.97 | 19.08 | 18.77 | 18.84 | 37,350 | -0.07(-0.38%) |
Nov 22, 2017 | 18.90 | 19.19 | 18.88 | 18.91 | 101,722 | -0.02(-0.10%) |
Nov 21, 2017 | 18.66 | 19.04 | 18.45 | 18.93 | 129,649 | +0.33(+1.79%) |
Nov 20, 2017 | 18.50 | 18.61 | 18.25 | 18.60 | 108,446 | +0.11(+0.58%) |
Nov 17, 2017 | 18.49 | 18.71 | 18.37 | 18.49 | 133,386 | -0.10(-0.53%) |
Nov 16, 2017 | 18.05 | 18.65 | 18.05 | 18.59 | 119,963 | +0.64(+3.56%) |
Nov 15, 2017 | 17.63 | 18.19 | 17.45 | 17.95 | 165,027 | +0.22(+1.27%) |
Nov 14, 2017 | 17.48 | 17.80 | 17.37 | 17.73 | 116,319 | +0.21(+1.18%) |
Nov 13, 2017 | 17.59 | 17.77 | 17.35 | 17.52 | 179,329 | -0.07(-0.41%) |
Nov 10, 2017 | 17.91 | 18.18 | 17.57 | 17.59 | 102,943 | -0.27(-1.51%) |
Nov 09, 2017 | 18.18 | 18.35 | 17.64 | 17.86 | 145,161 | -0.36(-1.97%) |
Nov 08, 2017 | 18.23 | 18.31 | 17.94 | 18.22 | 136,791 | -0.09(-0.49%) |
Nov 07, 2017 | 18.54 | 18.63 | 18.21 | 18.31 | 240,171 | -0.19(-1.02%) |
Nov 06, 2017 | 18.57 | 18.83 | 18.45 | 18.50 | 197,531 | -0.06(-0.34%) |
Nov 03, 2017 | 18.92 | 19.07 | 18.50 | 18.56 | 213,670 | -0.37(-1.95%) |
Nov 02, 2017 | 19.25 | 19.39 | 18.90 | 18.93 | 219,373 | -0.41(-2.14%) |