Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.83 | 19.05 | 18.80 | 19.05 | 1,295,872 | +0.26(+1.40%) |
Jan 30, 2018 | 18.84 | 18.89 | 18.75 | 18.78 | 807,708 | -0.10(-0.52%) |
Jan 29, 2018 | 19.19 | 19.20 | 18.84 | 18.88 | 1,058,788 | -0.35(-1.83%) |
Jan 26, 2018 | 19.44 | 19.48 | 19.12 | 19.23 | 339,401 | -0.19(-0.96%) |
Jan 25, 2018 | 19.36 | 19.40 | 19.29 | 19.42 | 808,835 | +0.09(+0.46%) |
Jan 24, 2018 | 19.57 | 19.59 | 19.21 | 19.33 | 591,961 | -0.24(-1.22%) |
Jan 23, 2018 | 19.34 | 19.58 | 19.27 | 19.57 | 928,268 | +0.29(+1.51%) |
Jan 22, 2018 | 19.04 | 19.32 | 18.98 | 19.28 | 591,133 | +0.25(+1.34%) |
Jan 19, 2018 | 18.88 | 19.08 | 18.88 | 19.02 | 767,903 | +0.09(+0.47%) |
Jan 18, 2018 | 19.36 | 19.37 | 18.86 | 18.93 | 1,000,997 | -0.44(-2.28%) |
Jan 17, 2018 | 19.17 | 19.40 | 19.10 | 19.37 | 1,018,580 | +0.20(+1.05%) |
Jan 16, 2018 | 19.19 | 19.45 | 19.17 | 19.17 | 776,608 | -0.02(-0.12%) |
Jan 12, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 19.09 | 19.24 | 18.98 | 19.21 | 976,951 | +0.08(+0.43%) |
Jan 10, 2018 | 19.52 | 19.53 | 18.93 | 19.13 | 1,632,438 | -0.51(-2.59%) |
Jan 09, 2018 | 19.84 | 20.02 | 19.57 | 19.64 | 900,510 | -0.13(-0.68%) |
Jan 08, 2018 | 19.69 | 19.84 | 19.67 | 19.77 | 720,514 | +0.01(+0.04%) |
Jan 05, 2018 | 19.91 | 19.94 | 19.70 | 19.76 | 912,946 | -0.13(-0.64%) |
Jan 04, 2018 | 20.25 | 20.33 | 19.89 | 19.89 | 656,232 | -0.40(-1.99%) |
Jan 03, 2018 | 20.27 | 20.33 | 20.04 | 20.30 | 856,645 | +0.01(+0.04%) |
Jan 02, 2018 | 20.47 | 20.56 | 20.27 | 20.29 | 579,858 | -0.17(-0.84%) |
Dec 29, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.55 | 20.66 | 20.45 | 20.60 | 542,688 | +0.08(+0.39%) |
Dec 27, 2017 | 20.47 | 20.53 | 20.35 | 20.52 | 492,964 | +0.10(+0.51%) |
Dec 26, 2017 | 20.29 | 20.45 | 20.22 | 20.42 | 393,492 | +0.15(+0.74%) |
Dec 22, 2017 | 20.31 | 20.40 | 20.21 | 20.27 | 563,226 | -0.04(-0.22%) |
Dec 21, 2017 | 20.38 | 20.40 | 20.20 | 20.31 | 574,088 | -0.03(-0.15%) |
Dec 20, 2017 | 20.50 | 20.56 | 20.34 | 20.34 | 1,065,767 | -0.04(-0.22%) |
Dec 19, 2017 | 21.04 | 21.07 | 20.37 | 20.39 | 845,189 | -0.63(-2.98%) |
Dec 18, 2017 | 20.95 | 21.20 | 20.95 | 21.01 | 719,655 | +0.12(+0.57%) |
Dec 15, 2017 | 21.02 | 21.13 | 20.88 | 20.89 | 2,104,731 | +0.03(+0.14%) |
Dec 14, 2017 | 20.89 | 20.95 | 20.79 | 20.87 | 523,151 | -0.02(-0.11%) |
Dec 13, 2017 | 20.84 | 21.00 | 20.79 | 20.89 | 571,804 | +0.11(+0.54%) |
Dec 12, 2017 | 20.81 | 20.87 | 20.72 | 20.78 | 632,843 | -0.03(-0.14%) |
Dec 11, 2017 | 20.85 | 20.90 | 20.73 | 20.81 | 623,686 | -0.07(-0.32%) |
Dec 08, 2017 | 20.72 | 20.97 | 20.69 | 20.87 | 573,112 | +0.00(+0.00%) |
Dec 07, 2017 | 20.48 | 20.75 | 20.42 | 550,912 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.47 | 20.59 | 20.35 | 20.46 | 544,715 | -0.01(-0.04%) |
Dec 05, 2017 | 20.77 | 20.81 | 20.45 | 20.46 | 625,956 | -0.29(-1.40%) |
Dec 04, 2017 | 20.99 | 21.06 | 20.75 | 20.75 | 857,316 | -0.12(-0.57%) |
Dec 01, 2017 | 21.06 | 21.19 | 20.69 | 20.87 | 820,525 | -0.22(-1.06%) |
Nov 30, 2017 | 21.23 | 20.90 | 21.10 | 1,576,246 | +0.01(+0.04%) | |
Nov 29, 2017 | 21.18 | 21.28 | 21.04 | 21.09 | 1,479,403 | -0.04(-0.19%) |
Nov 28, 2017 | 21.29 | 21.29 | 21.00 | 21.13 | 630,569 | -0.09(-0.42%) |
Nov 27, 2017 | 21.34 | 21.39 | 21.16 | 21.22 | 1,053,196 | -0.11(-0.52%) |
Nov 24, 2017 | 21.34 | 21.39 | 21.26 | 21.33 | 354,714 | +0.14(+0.67%) |
Nov 22, 2017 | 21.41 | 21.41 | 21.18 | 21.19 | 485,952 | -0.21(-0.97%) |
Nov 21, 2017 | 21.10 | 21.41 | 21.09 | 21.40 | 766,302 | +0.33(+1.59%) |
Nov 20, 2017 | 20.98 | 21.10 | 20.94 | 21.06 | 480,336 | +0.10(+0.46%) |
Nov 17, 2017 | 20.98 | 21.07 | 20.88 | 20.96 | 1,043,179 | -0.04(-0.21%) |
Nov 16, 2017 | 20.86 | 21.07 | 20.82 | 21.01 | 747,243 | +0.16(+0.78%) |
Nov 15, 2017 | 20.99 | 21.31 | 20.84 | 20.85 | 488,198 | -0.17(-0.81%) |
Nov 14, 2017 | 21.06 | 21.08 | 20.97 | 21.02 | 540,723 | -0.04(-0.18%) |
Nov 13, 2017 | 21.08 | 21.14 | 20.95 | 21.05 | 1,562,143 | +0.04(+0.21%) |
Nov 10, 2017 | 21.01 | 21.18 | 20.97 | 21.01 | 497,950 | -0.07(-0.32%) |
Nov 09, 2017 | 21.16 | 21.27 | 21.02 | 21.08 | 644,600 | -0.08(-0.39%) |
Nov 08, 2017 | 21.12 | 21.19 | 21.06 | 21.16 | 1,076,668 | +0.04(+0.18%) |
Nov 07, 2017 | 21.20 | 21.27 | 21.05 | 21.12 | 926,934 | -0.03(-0.14%) |
Nov 06, 2017 | 21.31 | 21.31 | 21.08 | 21.15 | 976,773 | -0.10(-0.45%) |
Nov 03, 2017 | 20.78 | 21.46 | 20.78 | 21.25 | 1,548,844 | +0.51(+2.47%) |
Nov 02, 2017 | 20.53 | 20.82 | 20.53 | 20.73 | 589,120 | +0.22(+1.05%) |