Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.45 | 18.55 | 18.00 | 18.00 | 16,826 | -0.20(-1.10%) |
Jan 30, 2018 | 18.75 | 18.75 | 18.10 | 18.20 | 51,974 | -0.65(-3.45%) |
Jan 29, 2018 | 19.15 | 19.15 | 18.60 | 18.85 | 13,162 | -0.20(-1.05%) |
Jan 26, 2018 | 19.38 | 19.45 | 18.95 | 19.05 | 14,420 | -0.20(-1.04%) |
Jan 25, 2018 | 19.35 | 19.65 | 18.90 | 19.25 | 26,580 | -0.20(-1.03%) |
Jan 24, 2018 | 19.75 | 19.75 | 19.25 | 19.45 | 11,177 | -0.35(-1.77%) |
Jan 23, 2018 | 20.00 | 20.00 | 19.50 | 19.80 | 28,934 | -0.15(-0.75%) |
Jan 22, 2018 | 19.35 | 20.30 | 19.35 | 19.95 | 53,803 | +0.65(+3.37%) |
Jan 19, 2018 | 18.95 | 19.40 | 18.91 | 19.30 | 161,141 | +0.40(+2.12%) |
Jan 18, 2018 | 18.60 | 19.10 | 18.60 | 18.90 | 59,020 | +0.25(+1.34%) |
Jan 17, 2018 | 18.55 | 18.80 | 18.50 | 18.65 | 37,599 | +0.00(+0.00%) |
Jan 16, 2018 | 18.95 | 19.15 | 18.60 | 18.65 | 22,611 | -0.25(-1.32%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.10(+0.53%) | |
Jan 11, 2018 | 18.65 | 18.90 | 18.60 | 18.80 | 26,326 | +0.15(+0.80%) |
Jan 10, 2018 | 18.55 | 18.55 | 18.35 | 18.65 | 20,391 | +0.00(+0.00%) |
Jan 09, 2018 | 18.90 | 18.90 | 18.40 | 18.65 | 46,223 | -0.10(-0.53%) |
Jan 08, 2018 | 19.35 | 19.35 | 18.74 | 18.75 | 12,670 | -0.60(-3.10%) |
Jan 05, 2018 | 19.16 | 19.50 | 19.16 | 19.35 | 14,244 | +0.15(+0.78%) |
Jan 04, 2018 | 19.85 | 19.85 | 19.05 | 19.20 | 19,092 | -0.60(-3.03%) |
Jan 03, 2018 | 20.00 | 20.00 | 19.65 | 19.80 | 20,256 | -0.20(-1.00%) |
Jan 02, 2018 | 19.95 | 20.35 | 19.80 | 20.00 | 21,086 | +0.15(+0.76%) |
Dec 29, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.70 | 20.25 | 19.50 | 19.85 | 14,440 | +0.15(+0.76%) |
Dec 27, 2017 | 19.55 | 20.05 | 19.10 | 19.70 | 54,054 | +0.05(+0.25%) |
Dec 26, 2017 | 19.35 | 19.85 | 19.35 | 19.65 | 247,037 | +0.10(+0.51%) |
Dec 22, 2017 | 19.70 | 19.90 | 19.40 | 19.55 | 23,753 | -0.20(-1.01%) |
Dec 21, 2017 | 19.65 | 19.95 | 19.60 | 19.75 | 15,551 | +0.15(+0.77%) |
Dec 20, 2017 | 20.05 | 20.05 | 19.50 | 19.60 | 15,324 | -0.50(-2.49%) |
Dec 19, 2017 | 20.20 | 20.40 | 20.05 | 20.10 | 9,665 | -0.05(-0.25%) |
Dec 18, 2017 | 19.80 | 20.50 | 19.65 | 20.15 | 53,624 | +0.35(+1.77%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.40 | 19.80 | 22,917 | +0.25(+1.28%) |
Dec 14, 2017 | 19.75 | 19.80 | 19.15 | 19.55 | 35,434 | -0.40(-2.01%) |
Dec 13, 2017 | 19.84 | 20.20 | 19.80 | 19.95 | 14,459 | +0.05(+0.25%) |
Dec 12, 2017 | 19.85 | 19.95 | 19.50 | 19.90 | 15,037 | +0.05(+0.25%) |
Dec 11, 2017 | 20.05 | 20.20 | 19.45 | 19.85 | 40,894 | -0.40(-1.98%) |
Dec 08, 2017 | 20.35 | 20.45 | 19.95 | 20.25 | 30,267 | -0.10(-0.49%) |
Dec 07, 2017 | 20.25 | 20.48 | 20.05 | 20.35 | 24,137 | +0.10(+0.49%) |
Dec 06, 2017 | 20.25 | 20.25 | 19.50 | 20.25 | 55,085 | -0.20(-0.98%) |
Dec 05, 2017 | 20.70 | 21.20 | 20.30 | 20.45 | 41,799 | -0.25(-1.21%) |
Dec 04, 2017 | 20.05 | 20.70 | 19.65 | 20.70 | 129,038 | +0.85(+4.28%) |
Dec 01, 2017 | 19.95 | 20.05 | 19.30 | 19.85 | 111,017 | -0.20(-1.00%) |
Nov 30, 2017 | 20.25 | 20.35 | 19.90 | 20.05 | 58,747 | -0.55(-2.67%) |
Nov 29, 2017 | 20.75 | 20.75 | 20.40 | 20.60 | 20,900 | -0.10(-0.48%) |
Nov 28, 2017 | 20.55 | 20.71 | 20.50 | 20.70 | 26,352 | +0.00(+0.00%) |
Nov 27, 2017 | 20.65 | 20.75 | 20.64 | 20.70 | 22,968 | -0.05(-0.24%) |
Nov 24, 2017 | 20.55 | 20.75 | 20.45 | 20.75 | 4,993 | +0.00(+0.00%) |
Nov 22, 2017 | 20.55 | 20.75 | 20.55 | 20.75 | 24,876 | +0.25(+1.22%) |
Nov 21, 2017 | 20.30 | 20.67 | 20.30 | 20.50 | 52,870 | +0.20(+0.99%) |
Nov 20, 2017 | 20.40 | 20.45 | 20.15 | 20.30 | 34,693 | -0.05(-0.25%) |
Nov 17, 2017 | 20.50 | 20.70 | 20.10 | 20.35 | 33,519 | +0.00(+0.00%) |
Nov 16, 2017 | 20.50 | 20.70 | 20.10 | 20.35 | 51,589 | -0.20(-0.97%) |
Nov 15, 2017 | 20.15 | 20.55 | 20.05 | 20.55 | 45,593 | +0.10(+0.49%) |
Nov 14, 2017 | 20.25 | 20.50 | 20.05 | 20.45 | 43,542 | +0.05(+0.25%) |
Nov 13, 2017 | 20.11 | 20.45 | 20.00 | 20.40 | 39,739 | +0.25(+1.24%) |
Nov 10, 2017 | 20.00 | 20.50 | 19.95 | 20.15 | 35,778 | +0.00(+0.00%) |
Nov 09, 2017 | 19.70 | 20.35 | 19.60 | 20.15 | 25,681 | +0.30(+1.51%) |
Nov 08, 2017 | 19.60 | 19.85 | 19.36 | 19.85 | 26,823 | +0.35(+1.79%) |
Nov 07, 2017 | 19.55 | 19.85 | 19.35 | 19.50 | 67,594 | +0.00(+0.00%) |
Nov 06, 2017 | 20.50 | 21.25 | 19.15 | 19.50 | 108,885 | -0.60(-2.99%) |
Nov 03, 2017 | 19.55 | 20.20 | 19.50 | 20.10 | 47,391 | +0.50(+2.55%) |
Nov 02, 2017 | 19.50 | 19.95 | 18.95 | 19.60 | 65,723 | +0.00(+0.00%) |