Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.46 | 19.80 | 19.25 | 19.70 | 40,798 | +0.31(+1.60%) |
Jan 30, 2018 | 19.11 | 19.52 | 19.01 | 19.39 | 57,963 | +0.10(+0.54%) |
Jan 29, 2018 | 19.80 | 19.94 | 19.25 | 19.29 | 88,505 | -0.52(-2.60%) |
Jan 26, 2018 | 19.84 | 19.90 | 19.64 | 19.80 | 57,550 | -0.03(-0.17%) |
Jan 25, 2018 | 20.01 | 20.11 | 19.80 | 19.84 | 32,005 | -0.07(-0.35%) |
Jan 24, 2018 | 19.70 | 19.97 | 19.63 | 19.90 | 43,583 | +0.10(+0.52%) |
Jan 23, 2018 | 19.63 | 19.87 | 19.63 | 19.80 | 46,859 | +0.03(+0.17%) |
Jan 22, 2018 | 19.84 | 19.84 | 19.62 | 19.77 | 57,286 | +0.10(+0.52%) |
Jan 19, 2018 | 19.39 | 19.73 | 19.39 | 19.66 | 43,931 | +0.27(+1.42%) |
Jan 18, 2018 | 19.49 | 19.59 | 19.35 | 19.39 | 44,117 | -0.21(-1.05%) |
Jan 17, 2018 | 19.66 | 19.70 | 19.42 | 19.59 | 73,573 | -0.07(-0.35%) |
Jan 16, 2018 | 19.53 | 19.68 | 19.42 | 19.66 | 115,161 | +0.03(+0.18%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.03(-0.17%) | |
Jan 11, 2018 | 19.87 | 19.87 | 19.39 | 19.66 | 72,066 | -0.07(-0.35%) |
Jan 10, 2018 | 20.11 | 20.11 | 19.53 | 19.73 | 85,943 | -0.38(-1.88%) |
Jan 09, 2018 | 19.53 | 20.18 | 19.25 | 20.11 | 168,535 | +0.58(+2.99%) |
Jan 08, 2018 | 19.18 | 19.53 | 19.18 | 19.53 | 84,053 | +0.38(+1.98%) |
Jan 05, 2018 | 19.29 | 19.29 | 18.84 | 19.15 | 78,531 | -0.03(-0.18%) |
Jan 04, 2018 | 19.39 | 19.39 | 19.11 | 19.18 | 74,489 | -0.21(-1.06%) |
Jan 03, 2018 | 19.15 | 19.39 | 19.15 | 19.39 | 64,042 | +0.31(+1.62%) |
Jan 02, 2018 | 19.01 | 19.11 | 18.99 | 19.08 | 56,391 | +0.07(+0.36%) |
Dec 29, 2017 | 19.01 | 19.01 | 19.01 | 0 | +0.07(+0.36%) | |
Dec 28, 2017 | 19.15 | 19.15 | 18.84 | 18.94 | 89,040 | -0.17(-0.90%) |
Dec 27, 2017 | 19.11 | 19.19 | 18.98 | 19.11 | 56,099 | -0.07(-0.36%) |
Dec 26, 2017 | 19.25 | 19.25 | 19.11 | 19.18 | 32,795 | -0.07(-0.36%) |
Dec 22, 2017 | 19.22 | 19.29 | 19.04 | 19.25 | 27,677 | +0.03(+0.18%) |
Dec 21, 2017 | 19.08 | 19.35 | 19.01 | 19.22 | 33,131 | +0.14(+0.72%) |
Dec 20, 2017 | 19.22 | 19.29 | 18.98 | 19.08 | 36,154 | -0.03(-0.18%) |
Dec 19, 2017 | 19.39 | 19.49 | 18.80 | 19.11 | 88,509 | -0.14(-0.71%) |
Dec 18, 2017 | 18.74 | 19.35 | 18.74 | 19.25 | 223,275 | +0.58(+3.13%) |
Dec 15, 2017 | 18.80 | 18.91 | 18.46 | 18.67 | 53,655 | -0.10(-0.55%) |
Dec 14, 2017 | 18.91 | 18.98 | 18.74 | 18.77 | 55,011 | -0.14(-0.73%) |
Dec 13, 2017 | 18.80 | 19.08 | 18.80 | 18.91 | 45,832 | +0.07(+0.37%) |
Dec 12, 2017 | 18.94 | 19.08 | 18.46 | 18.84 | 115,098 | -0.10(-0.54%) |
Dec 11, 2017 | 18.87 | 19.15 | 18.78 | 18.94 | 67,583 | +0.28(+1.47%) |
Dec 08, 2017 | 18.91 | 19.04 | 18.49 | 18.67 | 101,045 | -0.24(-1.27%) |
Dec 07, 2017 | 18.98 | 19.11 | 18.91 | 18.91 | 39,618 | -0.17(-0.90%) |
Dec 06, 2017 | 19.22 | 19.22 | 18.87 | 19.08 | 29,617 | -0.17(-0.89%) |
Dec 05, 2017 | 19.11 | 19.25 | 18.91 | 19.25 | 43,791 | +0.10(+0.54%) |
Dec 04, 2017 | 19.08 | 19.08 | 19.01 | 19.15 | 53,200 | +0.03(+0.18%) |
Dec 01, 2017 | 19.18 | 19.35 | 18.98 | 19.11 | 56,380 | -0.03(-0.18%) |
Nov 30, 2017 | 19.01 | 19.18 | 19.00 | 19.15 | 93,143 | +0.24(+1.27%) |
Nov 29, 2017 | 18.87 | 18.91 | 18.67 | 18.91 | 59,737 | +0.10(+0.55%) |
Nov 28, 2017 | 19.01 | 19.05 | 18.37 | 18.80 | 180,216 | -0.14(-0.73%) |
Nov 27, 2017 | 19.35 | 19.39 | 18.94 | 18.94 | 70,042 | -0.41(-2.13%) |
Nov 24, 2017 | 19.35 | 19.46 | 19.22 | 19.35 | 44,931 | +0.03(+0.18%) |
Nov 22, 2017 | 19.22 | 19.32 | 18.53 | 19.32 | 189,025 | +0.14(+0.72%) |
Nov 21, 2017 | 19.63 | 19.66 | 19.11 | 19.18 | 76,440 | -0.34(-1.76%) |
Nov 20, 2017 | 19.56 | 19.56 | 19.25 | 19.53 | 52,713 | -0.03(-0.18%) |
Nov 17, 2017 | 19.42 | 19.70 | 19.42 | 19.56 | 56,214 | -0.10(-0.52%) |
Nov 16, 2017 | 19.18 | 19.73 | 19.18 | 19.66 | 93,035 | +0.50(+2.60%) |
Nov 15, 2017 | 19.04 | 19.18 | 18.98 | 19.16 | 68,715 | -0.05(-0.27%) |
Nov 14, 2017 | 19.42 | 19.42 | 19.11 | 19.22 | 67,217 | -0.09(-0.48%) |
Nov 13, 2017 | 19.71 | 19.71 | 19.26 | 19.31 | 118,946 | -0.24(-1.20%) |
Nov 10, 2017 | 19.51 | 19.61 | 19.31 | 19.54 | 81,630 | +0.07(+0.35%) |
Nov 09, 2017 | 19.61 | 19.68 | 19.28 | 19.48 | 84,200 | -0.13(-0.69%) |
Nov 08, 2017 | 19.61 | 19.71 | 19.51 | 19.61 | 57,856 | +0.03(+0.17%) |
Nov 07, 2017 | 19.81 | 19.98 | 19.51 | 19.58 | 92,530 | +0.00(+0.00%) |
Nov 06, 2017 | 19.81 | 19.91 | 19.48 | 19.58 | 96,620 | -0.17(-0.85%) |
Nov 03, 2017 | 19.65 | 19.78 | 19.61 | 19.75 | 65,889 | +0.20(+1.03%) |
Nov 02, 2017 | 19.17 | 20.02 | 19.04 | 19.54 | 315,849 | +0.03(+0.17%) |