Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.83 | 21.27 | 20.20 | 20.40 | 341,636 | -0.34(-1.64%) |
Jan 30, 2018 | 20.70 | 21.02 | 20.55 | 20.74 | 198,447 | -0.13(-0.62%) |
Jan 29, 2018 | 20.83 | 21.05 | 20.41 | 20.87 | 181,420 | -0.03(-0.14%) |
Jan 26, 2018 | 20.71 | 21.02 | 20.12 | 20.90 | 129,434 | +0.18(+0.87%) |
Jan 25, 2018 | 21.36 | 21.39 | 20.52 | 20.72 | 120,818 | -0.55(-2.59%) |
Jan 24, 2018 | 20.92 | 21.63 | 20.83 | 21.27 | 138,304 | +0.35(+1.67%) |
Jan 23, 2018 | 20.95 | 21.16 | 20.62 | 20.92 | 84,265 | -0.08(-0.38%) |
Jan 22, 2018 | 19.48 | 21.07 | 18.74 | 21.00 | 148,624 | +1.47(+7.53%) |
Jan 19, 2018 | 19.19 | 19.65 | 17.55 | 19.53 | 70,302 | +0.30(+1.56%) |
Jan 18, 2018 | 19.05 | 19.30 | 18.99 | 19.23 | 73,472 | +0.22(+1.16%) |
Jan 17, 2018 | 18.00 | 19.16 | 17.90 | 19.01 | 109,729 | +1.04(+5.79%) |
Jan 16, 2018 | 18.31 | 18.62 | 17.94 | 17.97 | 79,653 | -0.35(-1.91%) |
Jan 12, 2018 | 18.32 | 18.32 | 18.32 | 0 | -0.04(-0.22%) | |
Jan 11, 2018 | 17.76 | 18.62 | 17.68 | 18.36 | 89,194 | +0.58(+3.26%) |
Jan 10, 2018 | 17.88 | 17.88 | 17.58 | 17.78 | 44,535 | -0.19(-1.06%) |
Jan 09, 2018 | 17.90 | 18.12 | 17.37 | 17.97 | 59,792 | +0.06(+0.34%) |
Jan 08, 2018 | 17.74 | 17.98 | 17.61 | 17.91 | 52,411 | +0.02(+0.11%) |
Jan 05, 2018 | 17.90 | 17.94 | 17.62 | 17.89 | 53,075 | +0.01(+0.06%) |
Jan 04, 2018 | 17.87 | 17.95 | 17.65 | 17.88 | 59,014 | +0.02(+0.11%) |
Jan 03, 2018 | 18.24 | 18.28 | 17.74 | 17.86 | 84,574 | -0.37(-2.03%) |
Jan 02, 2018 | 17.62 | 18.37 | 17.62 | 18.23 | 86,043 | +0.64(+3.64%) |
Dec 29, 2017 | 17.59 | 17.59 | 17.59 | 0 | -0.32(-1.79%) | |
Dec 28, 2017 | 17.92 | 17.97 | 17.52 | 17.91 | 53,003 | +0.01(+0.06%) |
Dec 27, 2017 | 17.73 | 18.27 | 17.70 | 17.90 | 172,465 | +0.20(+1.13%) |
Dec 26, 2017 | 17.95 | 18.01 | 17.56 | 17.70 | 49,793 | -0.26(-1.45%) |
Dec 22, 2017 | 17.80 | 18.00 | 17.56 | 17.96 | 94,376 | +0.17(+0.96%) |
Dec 21, 2017 | 17.84 | 17.96 | 16.15 | 17.79 | 38,399 | -0.05(-0.28%) |
Dec 20, 2017 | 17.93 | 18.00 | 17.64 | 17.84 | 75,874 | -0.01(-0.06%) |
Dec 19, 2017 | 17.59 | 18.04 | 17.42 | 17.85 | 64,600 | +0.28(+1.59%) |
Dec 18, 2017 | 17.24 | 17.68 | 17.24 | 17.57 | 127,792 | +0.27(+1.56%) |
Dec 15, 2017 | 17.33 | 17.71 | 17.25 | 17.30 | 289,514 | -0.03(-0.17%) |
Dec 14, 2017 | 17.53 | 17.68 | 17.24 | 17.33 | 74,282 | -0.16(-0.91%) |
Dec 13, 2017 | 17.22 | 17.71 | 17.22 | 17.49 | 96,042 | +0.26(+1.51%) |
Dec 12, 2017 | 17.66 | 17.85 | 16.71 | 17.23 | 82,705 | -0.39(-2.21%) |
Dec 11, 2017 | 17.31 | 17.67 | 16.88 | 17.62 | 123,331 | +0.32(+1.85%) |
Dec 08, 2017 | 17.69 | 17.70 | 17.25 | 17.30 | 70,398 | -0.30(-1.70%) |
Dec 07, 2017 | 17.67 | 17.75 | 17.27 | 17.60 | 221,654 | -0.06(-0.34%) |
Dec 06, 2017 | 17.64 | 17.84 | 17.53 | 17.66 | 89,154 | +0.01(+0.06%) |
Dec 05, 2017 | 17.75 | 17.82 | 17.49 | 17.65 | 142,269 | -0.09(-0.51%) |
Dec 04, 2017 | 17.92 | 17.93 | 17.60 | 17.74 | 112,135 | -0.02(-0.11%) |
Dec 01, 2017 | 17.65 | 17.90 | 17.36 | 17.76 | 142,696 | +0.05(+0.28%) |
Nov 30, 2017 | 18.12 | 18.15 | 17.45 | 17.71 | 114,548 | -0.26(-1.45%) |
Nov 29, 2017 | 17.68 | 18.16 | 17.68 | 17.97 | 183,403 | +0.31(+1.76%) |
Nov 28, 2017 | 17.64 | 17.77 | 17.30 | 17.66 | 195,649 | +0.18(+1.03%) |
Nov 27, 2017 | 17.38 | 17.64 | 17.36 | 17.48 | 122,001 | +0.18(+1.04%) |
Nov 24, 2017 | 17.26 | 17.46 | 17.02 | 17.30 | 35,430 | +0.09(+0.52%) |
Nov 22, 2017 | 17.05 | 17.51 | 16.98 | 17.21 | 193,713 | +0.21(+1.24%) |
Nov 21, 2017 | 16.77 | 17.06 | 16.71 | 17.00 | 227,564 | +0.24(+1.43%) |
Nov 20, 2017 | 16.06 | 16.85 | 15.96 | 16.76 | 231,474 | +0.59(+3.65%) |
Nov 17, 2017 | 16.04 | 16.20 | 15.76 | 16.17 | 188,065 | +0.03(+0.19%) |
Nov 16, 2017 | 15.65 | 16.20 | 15.54 | 16.14 | 217,285 | +0.50(+3.20%) |
Nov 15, 2017 | 15.30 | 15.68 | 15.13 | 15.64 | 79,686 | +0.26(+1.69%) |
Nov 14, 2017 | 15.57 | 15.78 | 14.30 | 15.38 | 142,113 | -0.33(-2.10%) |
Nov 13, 2017 | 15.46 | 15.83 | 15.39 | 15.71 | 195,753 | +0.25(+1.62%) |
Nov 10, 2017 | 15.03 | 15.67 | 14.97 | 15.46 | 152,765 | +0.41(+2.72%) |
Nov 09, 2017 | 14.58 | 15.23 | 14.58 | 15.05 | 109,514 | +0.40(+2.73%) |
Nov 08, 2017 | 14.46 | 14.70 | 14.25 | 14.65 | 53,533 | +0.08(+0.55%) |
Nov 07, 2017 | 14.61 | 14.75 | 14.36 | 14.57 | 77,676 | -0.05(-0.34%) |
Nov 06, 2017 | 14.66 | 14.86 | 14.55 | 14.62 | 62,026 | -0.03(-0.20%) |
Nov 03, 2017 | 14.87 | 15.02 | 14.54 | 14.65 | 84,231 | -0.21(-1.41%) |
Nov 02, 2017 | 14.74 | 15.00 | 14.23 | 14.86 | 78,720 | +0.11(+0.75%) |