Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.93 | 18.99 | 18.74 | 18.84 | 1,549,659 | -0.02(-0.13%) |
Jan 30, 2018 | 18.97 | 19.04 | 18.82 | 18.86 | 2,079,138 | -0.19(-0.98%) |
Jan 29, 2018 | 19.39 | 19.41 | 19.03 | 19.05 | 2,776,963 | -0.36(-1.85%) |
Jan 26, 2018 | 19.52 | 19.29 | 19.41 | 2,174,378 | +0.10(+0.51%) | |
Jan 25, 2018 | 19.25 | 19.35 | 19.24 | 19.31 | 2,745,547 | +0.11(+0.55%) |
Jan 24, 2018 | 18.95 | 19.21 | 18.95 | 19.21 | 1,968,682 | +0.27(+1.42%) |
Jan 23, 2018 | 18.69 | 18.95 | 18.69 | 18.94 | 1,524,427 | +0.31(+1.66%) |
Jan 22, 2018 | 18.51 | 18.63 | 18.48 | 18.63 | 990,519 | +0.16(+0.88%) |
Jan 19, 2018 | 18.08 | 18.47 | 18.04 | 18.46 | 1,540,675 | +0.36(+1.98%) |
Jan 18, 2018 | 18.51 | 18.51 | 18.02 | 18.11 | 1,116,489 | -0.41(-2.20%) |
Jan 17, 2018 | 18.03 | 18.51 | 18.03 | 18.51 | 1,109,435 | +0.47(+2.62%) |
Jan 16, 2018 | 18.14 | 18.29 | 18.04 | 18.04 | 1,425,744 | +0.00(+0.00%) |
Jan 12, 2018 | 18.04 | 18.04 | 18.04 | 0 | -0.25(-1.38%) | |
Jan 11, 2018 | 18.13 | 18.30 | 18.11 | 18.29 | 1,632,431 | +0.16(+0.90%) |
Jan 10, 2018 | 17.92 | 18.23 | 17.89 | 18.13 | 1,550,813 | +0.19(+1.04%) |
Jan 09, 2018 | 18.20 | 18.20 | 17.89 | 17.94 | 1,670,072 | -0.26(-1.43%) |
Jan 08, 2018 | 18.08 | 18.25 | 18.00 | 18.20 | 1,375,998 | +0.09(+0.49%) |
Jan 05, 2018 | 18.20 | 18.21 | 18.07 | 18.11 | 1,710,079 | -0.02(-0.09%) |
Jan 04, 2018 | 18.32 | 18.34 | 18.13 | 18.13 | 1,773,342 | -0.12(-0.67%) |
Jan 03, 2018 | 18.14 | 18.37 | 18.12 | 18.25 | 1,563,865 | +0.02(+0.09%) |
Jan 02, 2018 | 18.00 | 18.24 | 17.85 | 18.24 | 1,331,173 | +0.33(+1.87%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.36(-1.96%) | |
Dec 28, 2017 | 18.15 | 18.26 | 17.99 | 18.26 | 1,202,271 | +0.11(+0.58%) |
Dec 27, 2017 | 18.09 | 18.17 | 17.91 | 18.15 | 2,182,237 | +0.06(+0.31%) |
Dec 26, 2017 | 17.99 | 18.14 | 17.91 | 18.10 | 1,289,342 | +0.09(+0.49%) |
Dec 22, 2017 | 17.88 | 18.05 | 17.84 | 18.01 | 1,549,618 | +0.04(+0.22%) |
Dec 21, 2017 | 18.08 | 18.11 | 17.90 | 17.97 | 2,180,264 | -0.11(-0.62%) |
Dec 20, 2017 | 18.40 | 18.40 | 18.08 | 18.08 | 1,546,348 | -0.02(-0.13%) |
Dec 19, 2017 | 18.27 | 18.29 | 17.89 | 18.11 | 2,935,978 | -0.18(-1.01%) |
Dec 18, 2017 | 17.82 | 18.30 | 17.81 | 18.29 | 1,727,949 | +0.58(+3.26%) |
Dec 15, 2017 | 17.42 | 17.78 | 17.41 | 17.71 | 3,365,587 | +0.35(+1.99%) |
Dec 14, 2017 | 17.23 | 17.41 | 17.19 | 17.37 | 1,113,733 | +0.08(+0.46%) |
Dec 13, 2017 | 17.18 | 17.35 | 17.14 | 17.29 | 1,225,471 | +0.06(+0.37%) |
Dec 12, 2017 | 17.21 | 17.29 | 17.13 | 17.22 | 1,339,372 | +0.02(+0.14%) |
Dec 11, 2017 | 17.22 | 17.32 | 17.19 | 17.20 | 1,214,854 | -0.02(-0.14%) |
Dec 08, 2017 | 17.49 | 17.49 | 17.12 | 17.22 | 2,566,309 | +0.00(+0.00%) |
Dec 07, 2017 | 17.18 | 17.50 | 17.16 | 2,159,305 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.27 | 17.40 | 17.07 | 17.15 | 884,675 | -0.12(-0.70%) |
Dec 05, 2017 | 17.22 | 17.34 | 17.08 | 17.27 | 1,596,132 | +0.07(+0.42%) |
Dec 04, 2017 | 17.39 | 17.41 | 17.20 | 17.20 | 1,691,095 | -0.08(-0.46%) |
Dec 01, 2017 | 17.46 | 17.46 | 17.12 | 17.28 | 1,928,380 | -0.13(-0.74%) |
Nov 30, 2017 | 17.21 | 17.44 | 17.00 | 17.41 | 2,414,292 | +0.27(+1.55%) |
Nov 29, 2017 | 16.91 | 17.20 | 16.90 | 17.14 | 1,928,543 | +0.23(+1.38%) |
Nov 28, 2017 | 17.05 | 17.13 | 16.77 | 16.91 | 2,512,709 | -0.18(-1.08%) |
Nov 27, 2017 | 17.12 | 17.17 | 17.03 | 17.09 | 1,310,955 | -0.05(-0.28%) |
Nov 24, 2017 | 17.08 | 17.24 | 16.97 | 17.14 | 814,565 | +0.07(+0.42%) |
Nov 22, 2017 | 17.10 | 17.16 | 16.99 | 17.07 | 995,383 | -0.01(-0.05%) |
Nov 21, 2017 | 16.97 | 17.08 | 16.85 | 17.08 | 1,086,683 | +0.22(+1.29%) |
Nov 20, 2017 | 16.89 | 16.89 | 16.70 | 16.86 | 1,628,496 | +0.03(+0.19%) |
Nov 17, 2017 | 16.67 | 16.87 | 16.67 | 16.83 | 1,357,980 | +0.06(+0.38%) |
Nov 16, 2017 | 16.65 | 16.83 | 16.61 | 16.77 | 1,647,882 | +0.08(+0.48%) |
Nov 15, 2017 | 16.56 | 16.79 | 16.48 | 16.69 | 1,475,341 | +0.06(+0.39%) |
Nov 14, 2017 | 16.71 | 16.84 | 16.59 | 16.62 | 1,524,222 | -0.18(-1.10%) |
Nov 13, 2017 | 16.88 | 16.97 | 16.71 | 16.81 | 1,906,821 | -0.19(-1.13%) |
Nov 10, 2017 | 16.89 | 17.04 | 16.87 | 17.00 | 1,344,985 | +0.00(+0.00%) |
Nov 09, 2017 | 17.46 | 17.56 | 16.88 | 17.00 | 1,925,695 | -0.47(-2.71%) |
Nov 08, 2017 | 17.30 | 17.59 | 17.27 | 17.47 | 1,700,707 | +0.10(+0.60%) |
Nov 07, 2017 | 17.46 | 17.77 | 17.32 | 17.37 | 1,762,796 | -0.05(-0.28%) |
Nov 06, 2017 | 17.35 | 17.49 | 17.31 | 17.42 | 1,197,136 | +0.05(+0.28%) |
Nov 03, 2017 | 17.56 | 17.65 | 17.33 | 17.37 | 1,653,322 | -0.27(-1.55%) |
Nov 02, 2017 | 17.63 | 17.67 | 17.22 | 17.64 | 1,368,168 | -0.02(-0.14%) |