Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.46 | 22.20 | 21.29 | 21.77 | 10,088 | +0.48(+2.27%) |
Jan 30, 2018 | 22.30 | 22.38 | 21.13 | 21.29 | 11,031 | -1.05(-4.72%) |
Jan 29, 2018 | 21.52 | 22.60 | 21.49 | 22.34 | 7,941 | +0.18(+0.79%) |
Jan 26, 2018 | 21.90 | 22.16 | 21.23 | 22.16 | 6,657 | +0.93(+4.37%) |
Jan 25, 2018 | 21.46 | 21.46 | 21.24 | 21.24 | 6,479 | -0.17(-0.79%) |
Jan 24, 2018 | 21.46 | 21.68 | 21.33 | 21.40 | 1,812 | +0.12(+0.55%) |
Jan 23, 2018 | 19.93 | 21.37 | 19.93 | 21.29 | 5,857 | +0.09(+0.41%) |
Jan 22, 2018 | 21.02 | 21.37 | 21.02 | 21.20 | 2,039 | -0.09(-0.41%) |
Jan 19, 2018 | 21.07 | 21.29 | 20.89 | 21.29 | 4,868 | +0.00(+0.00%) |
Jan 18, 2018 | 20.32 | 21.29 | 20.32 | 21.29 | 7,384 | +0.97(+4.75%) |
Jan 17, 2018 | 19.97 | 20.32 | 19.97 | 20.32 | 18,304 | +0.22(+1.09%) |
Jan 16, 2018 | 19.97 | 20.13 | 19.97 | 20.10 | 22,370 | -0.09(-0.43%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 20.19 | 20.19 | 20.16 | 20.16 | 667 | +0.02(+0.08%) |
Jan 10, 2018 | 20.15 | 20.01 | 20.15 | 9,247 | +0.13(+0.66%) | |
Jan 09, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 637 | +0.00(+0.00%) |
Jan 08, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 1,320 | -0.04(-0.22%) |
Jan 05, 2018 | 20.32 | 20.32 | 20.01 | 20.06 | 5,850 | -0.17(-0.85%) |
Jan 04, 2018 | 20.15 | 20.23 | 20.06 | 20.23 | 1,527 | +0.08(+0.41%) |
Jan 03, 2018 | 20.54 | 20.54 | 20.15 | 20.15 | 2,101 | -0.18(-0.86%) |
Jan 02, 2018 | 20.54 | 20.54 | 20.32 | 20.32 | 937 | -0.04(-0.22%) |
Dec 29, 2017 | 20.37 | 20.37 | 20.37 | 0 | +0.03(+0.14%) | |
Dec 28, 2017 | 20.31 | 20.50 | 20.31 | 20.34 | 2,053 | +0.28(+1.39%) |
Dec 27, 2017 | 19.88 | 20.30 | 19.88 | 20.06 | 21,141 | -0.09(-0.44%) |
Dec 26, 2017 | 19.88 | 20.19 | 19.88 | 20.15 | 3,147 | +0.00(+0.00%) |
Dec 22, 2017 | 20.06 | 20.19 | 20.06 | 20.15 | 1,468 | -0.04(-0.22%) |
Dec 21, 2017 | 19.66 | 20.19 | 19.66 | 20.19 | 4,523 | +0.44(+2.22%) |
Dec 20, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 410 | -0.31(-1.53%) |
Dec 19, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 980 | +0.00(+0.00%) |
Dec 18, 2017 | 20.06 | 20.19 | 19.88 | 20.06 | 2,470 | -0.13(-0.65%) |
Dec 15, 2017 | 20.15 | 20.19 | 20.15 | 20.19 | 4,033 | +0.00(+0.00%) |
Dec 14, 2017 | 20.19 | 20.19 | 19.88 | 20.19 | 2,214 | +0.15(+0.77%) |
Dec 13, 2017 | 20.10 | 20.19 | 19.88 | 20.04 | 2,067 | -0.11(-0.54%) |
Dec 12, 2017 | 19.88 | 20.15 | 19.88 | 20.15 | 795 | +0.26(+1.32%) |
Dec 11, 2017 | 20.01 | 20.12 | 19.88 | 19.88 | 3,018 | -0.13(-0.66%) |
Dec 08, 2017 | 20.15 | 20.15 | 19.84 | 20.01 | 1,570 | +0.61(+3.17%) |
Dec 07, 2017 | 19.71 | 20.08 | 19.40 | 19.40 | 4,663 | -0.09(-0.45%) |
Dec 06, 2017 | 19.56 | 19.56 | 19.22 | 19.49 | 1,528 | -0.26(-1.33%) |
Dec 05, 2017 | 19.49 | 19.75 | 19.43 | 19.75 | 808 | +0.22(+1.12%) |
Dec 04, 2017 | 19.49 | 19.75 | 19.27 | 19.53 | 5,273 | +0.26(+1.37%) |
Dec 01, 2017 | 19.18 | 19.36 | 19.05 | 19.27 | 11,920 | +0.22(+1.15%) |
Nov 30, 2017 | 19.09 | 19.42 | 19.05 | 19.05 | 1,089 | +0.22(+1.17%) |
Nov 29, 2017 | 18.74 | 18.87 | 18.74 | 18.83 | 9,838 | -0.02(-0.12%) |
Nov 28, 2017 | 18.70 | 18.96 | 18.70 | 18.85 | 1,785 | +0.11(+0.59%) |
Nov 27, 2017 | 18.52 | 18.74 | 18.52 | 18.74 | 2,502 | +0.00(+0.00%) |
Nov 24, 2017 | 18.68 | 18.74 | 18.52 | 18.74 | 5,521 | +0.04(+0.23%) |
Nov 22, 2017 | 18.61 | 18.70 | 18.61 | 18.70 | 3,024 | +0.18(+0.95%) |
Nov 21, 2017 | 18.67 | 18.87 | 18.52 | 18.52 | 3,125 | -0.20(-1.06%) |
Nov 20, 2017 | 18.79 | 18.83 | 18.72 | 18.72 | 2,210 | -0.06(-0.30%) |
Nov 17, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 263 | +0.03(+0.19%) |
Nov 16, 2017 | 18.96 | 18.96 | 18.61 | 18.74 | 2,657 | -0.26(-1.39%) |
Nov 15, 2017 | 18.74 | 19.00 | 18.74 | 19.00 | 6,289 | +0.28(+1.48%) |
Nov 14, 2017 | 18.66 | 18.79 | 18.66 | 18.73 | 1,102 | +0.25(+1.35%) |
Nov 13, 2017 | 18.48 | 18.79 | 18.43 | 18.48 | 7,802 | -0.09(-0.47%) |
Nov 10, 2017 | 18.57 | 18.74 | 18.57 | 18.57 | 1,048 | -0.22(-1.17%) |
Nov 09, 2017 | 18.65 | 18.79 | 18.48 | 18.79 | 7,981 | +0.15(+0.83%) |
Nov 08, 2017 | 18.92 | 18.92 | 18.52 | 18.63 | 2,885 | -0.04(-0.24%) |
Nov 07, 2017 | 18.48 | 18.79 | 18.48 | 18.68 | 3,155 | -0.02(-0.12%) |
Nov 06, 2017 | 18.92 | 19.00 | 18.57 | 18.70 | 4,823 | +0.04(+0.24%) |
Nov 03, 2017 | 18.92 | 19.00 | 18.48 | 18.65 | 2,764 | +0.00(+0.00%) |
Nov 02, 2017 | 18.65 | 18.65 | 18.65 | 18.65 | 578 | -0.30(-1.60%) |