Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.41 | 20.57 | 20.28 | 20.41 | 65,750 | +0.13(+0.64%) |
Jan 30, 2018 | 20.42 | 20.42 | 20.18 | 20.28 | 49,747 | -0.27(-1.31%) |
Jan 29, 2018 | 20.34 | 20.56 | 20.34 | 20.55 | 268,851 | -0.10(-0.48%) |
Jan 26, 2018 | 20.46 | 20.70 | 20.44 | 20.65 | 82,694 | +0.16(+0.78%) |
Jan 25, 2018 | 20.54 | 20.66 | 20.37 | 20.49 | 58,822 | -0.43(-2.06%) |
Jan 24, 2018 | 20.87 | 20.93 | 20.77 | 20.92 | 141,913 | +0.16(+0.77%) |
Jan 23, 2018 | 20.68 | 20.77 | 20.64 | 20.76 | 43,990 | -0.07(-0.34%) |
Jan 22, 2018 | 20.67 | 20.85 | 20.65 | 20.83 | 50,776 | +0.28(+1.36%) |
Jan 19, 2018 | 20.35 | 20.55 | 20.35 | 20.55 | 39,395 | +0.25(+1.26%) |
Jan 18, 2018 | 20.23 | 20.41 | 20.20 | 20.30 | 53,921 | -0.06(-0.32%) |
Jan 17, 2018 | 20.14 | 20.58 | 20.13 | 20.36 | 42,056 | +0.24(+1.19%) |
Jan 16, 2018 | 20.11 | 20.15 | 19.99 | 20.12 | 67,977 | +0.12(+0.60%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.28(+1.41%) | |
Jan 11, 2018 | 19.71 | 19.80 | 19.64 | 19.72 | 52,862 | +0.12(+0.62%) |
Jan 10, 2018 | 19.64 | 19.73 | 19.57 | 19.60 | 287,812 | +0.04(+0.20%) |
Jan 09, 2018 | 19.51 | 19.58 | 19.34 | 19.56 | 43,606 | +0.05(+0.26%) |
Jan 08, 2018 | 19.41 | 19.53 | 19.39 | 19.51 | 73,438 | -0.01(-0.05%) |
Jan 05, 2018 | 19.33 | 19.52 | 19.31 | 19.52 | 51,693 | +0.01(+0.05%) |
Jan 04, 2018 | 19.32 | 19.57 | 19.32 | 19.51 | 49,954 | +0.69(+3.64%) |
Jan 03, 2018 | 18.81 | 18.87 | 18.72 | 18.82 | 77,703 | +0.18(+0.94%) |
Jan 02, 2018 | 18.64 | 18.76 | 18.53 | 18.65 | 100,917 | +0.08(+0.46%) |
Dec 29, 2017 | 18.57 | 18.57 | 18.57 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 18.65 | 18.66 | 18.53 | 18.62 | 31,662 | +0.12(+0.65%) |
Dec 27, 2017 | 18.42 | 18.51 | 18.34 | 18.50 | 35,877 | +0.24(+1.31%) |
Dec 26, 2017 | 18.07 | 18.36 | 17.99 | 18.26 | 32,895 | +0.07(+0.38%) |
Dec 22, 2017 | 18.23 | 18.25 | 18.13 | 18.19 | 55,371 | -0.25(-1.36%) |
Dec 21, 2017 | 18.41 | 18.51 | 18.34 | 18.44 | 40,848 | +0.18(+0.99%) |
Dec 20, 2017 | 18.41 | 18.43 | 18.24 | 18.26 | 54,460 | -0.07(-0.41%) |
Dec 19, 2017 | 18.47 | 18.47 | 18.22 | 18.34 | 60,371 | -0.13(-0.70%) |
Dec 18, 2017 | 18.52 | 18.57 | 18.45 | 18.46 | 42,163 | +0.16(+0.87%) |
Dec 15, 2017 | 18.55 | 18.55 | 18.20 | 18.30 | 47,442 | -0.25(-1.32%) |
Dec 14, 2017 | 18.67 | 18.73 | 18.48 | 18.55 | 37,864 | +0.11(+0.57%) |
Dec 13, 2017 | 18.46 | 18.53 | 18.36 | 18.45 | 34,382 | -0.16(-0.89%) |
Dec 12, 2017 | 18.57 | 18.69 | 18.52 | 18.61 | 17,435 | +0.16(+0.89%) |
Dec 11, 2017 | 18.35 | 18.51 | 18.35 | 18.45 | 17,386 | -0.02(-0.08%) |
Dec 08, 2017 | 18.35 | 18.46 | 18.27 | 18.46 | 34,814 | +0.37(+2.05%) |
Dec 07, 2017 | 18.04 | 18.11 | 17.97 | 18.09 | 51,585 | +0.12(+0.70%) |
Dec 06, 2017 | 17.97 | 18.07 | 17.96 | 17.96 | 42,566 | -0.09(-0.50%) |
Dec 05, 2017 | 18.03 | 18.13 | 17.94 | 18.05 | 61,070 | -0.11(-0.58%) |
Dec 04, 2017 | 18.14 | 18.25 | 18.14 | 18.16 | 22,219 | +0.04(+0.22%) |
Dec 01, 2017 | 18.25 | 18.25 | 18.05 | 18.12 | 43,388 | -0.08(-0.46%) |
Nov 30, 2017 | 18.32 | 18.38 | 18.15 | 18.20 | 38,163 | -0.10(-0.55%) |
Nov 29, 2017 | 18.44 | 18.44 | 18.26 | 18.30 | 28,725 | -0.11(-0.60%) |
Nov 28, 2017 | 18.29 | 18.46 | 18.28 | 18.41 | 53,459 | -0.03(-0.16%) |
Nov 27, 2017 | 18.43 | 18.52 | 18.38 | 18.45 | 34,966 | -0.18(-0.94%) |
Nov 24, 2017 | 18.74 | 18.79 | 18.59 | 18.62 | 41,145 | +0.07(+0.38%) |
Nov 22, 2017 | 18.48 | 18.55 | 18.43 | 18.55 | 31,183 | +0.16(+0.87%) |
Nov 21, 2017 | 18.24 | 18.43 | 18.24 | 18.39 | 33,456 | -0.09(-0.49%) |
Nov 20, 2017 | 18.40 | 18.51 | 18.40 | 18.48 | 37,000 | +0.06(+0.33%) |
Nov 17, 2017 | 18.41 | 18.46 | 18.34 | 18.42 | 43,042 | -0.29(-1.58%) |
Nov 16, 2017 | 18.76 | 18.80 | 18.64 | 18.71 | 23,254 | +0.26(+1.41%) |
Nov 15, 2017 | 18.51 | 18.52 | 18.40 | 18.45 | 63,882 | -0.72(-3.73%) |
Nov 14, 2017 | 19.15 | 19.20 | 19.03 | 19.17 | 31,471 | -0.12(-0.62%) |
Nov 13, 2017 | 19.13 | 19.32 | 19.09 | 19.29 | 27,663 | -0.08(-0.41%) |
Nov 10, 2017 | 19.44 | 19.46 | 19.28 | 19.37 | 45,216 | -0.09(-0.46%) |
Nov 09, 2017 | 19.52 | 19.53 | 19.31 | 19.46 | 63,103 | -0.10(-0.51%) |
Nov 08, 2017 | 19.42 | 19.58 | 19.34 | 19.56 | 31,265 | +0.08(+0.41%) |
Nov 07, 2017 | 19.54 | 19.57 | 19.43 | 19.48 | 62,877 | -0.06(-0.31%) |
Nov 06, 2017 | 19.38 | 19.54 | 19.37 | 19.54 | 30,138 | +0.05(+0.26%) |
Nov 03, 2017 | 19.43 | 19.49 | 19.38 | 19.49 | 40,802 | -0.11(-0.56%) |
Nov 02, 2017 | 19.49 | 19.60 | 19.40 | 19.60 | 20,198 | +0.01(+0.05%) |