Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.58 | 18.80 | 18.55 | 18.79 | 1,313,166 | +0.26(+1.40%) |
Jan 30, 2018 | 18.59 | 18.65 | 18.50 | 18.53 | 818,487 | -0.10(-0.53%) |
Jan 29, 2018 | 18.94 | 18.95 | 18.59 | 18.63 | 1,072,904 | -0.35(-1.83%) |
Jan 26, 2018 | 19.19 | 19.22 | 18.87 | 18.98 | 343,926 | -0.18(-0.96%) |
Jan 25, 2018 | 19.11 | 19.14 | 19.04 | 19.16 | 819,618 | +0.09(+0.46%) |
Jan 24, 2018 | 19.31 | 19.33 | 18.96 | 19.08 | 599,854 | -0.24(-1.22%) |
Jan 23, 2018 | 19.08 | 19.33 | 19.02 | 19.31 | 940,644 | +0.29(+1.51%) |
Jan 22, 2018 | 18.79 | 19.06 | 18.73 | 19.02 | 599,014 | +0.25(+1.34%) |
Jan 19, 2018 | 18.63 | 18.83 | 18.63 | 18.77 | 778,141 | +0.09(+0.47%) |
Jan 18, 2018 | 19.11 | 19.12 | 18.61 | 18.68 | 1,014,342 | -0.44(-2.28%) |
Jan 17, 2018 | 18.92 | 19.14 | 18.85 | 19.12 | 1,032,160 | +0.20(+1.05%) |
Jan 16, 2018 | 18.94 | 19.19 | 18.91 | 18.92 | 786,962 | -0.02(-0.12%) |
Jan 12, 2018 | 18.94 | 18.94 | 18.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 18.84 | 18.99 | 18.73 | 18.96 | 989,975 | +0.08(+0.43%) |
Jan 10, 2018 | 19.27 | 19.27 | 18.68 | 18.88 | 1,654,202 | -0.50(-2.59%) |
Jan 09, 2018 | 19.58 | 19.76 | 19.31 | 19.38 | 912,515 | -0.13(-0.68%) |
Jan 08, 2018 | 19.43 | 19.58 | 19.42 | 19.51 | 730,120 | +0.01(+0.04%) |
Jan 05, 2018 | 19.65 | 19.68 | 19.45 | 19.50 | 925,117 | -0.13(-0.64%) |
Jan 04, 2018 | 19.98 | 20.07 | 19.63 | 19.63 | 664,981 | -0.40(-1.99%) |
Jan 03, 2018 | 20.01 | 20.06 | 19.78 | 20.03 | 868,066 | +0.01(+0.04%) |
Jan 02, 2018 | 20.20 | 20.29 | 20.00 | 20.02 | 587,589 | -0.17(-0.84%) |
Dec 29, 2017 | 20.19 | 20.19 | 20.19 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.28 | 20.38 | 20.18 | 20.33 | 549,924 | +0.08(+0.39%) |
Dec 27, 2017 | 20.20 | 20.26 | 20.08 | 20.25 | 499,545 | +0.10(+0.51%) |
Dec 26, 2017 | 20.02 | 20.18 | 19.96 | 20.15 | 398,746 | +0.15(+0.74%) |
Dec 22, 2017 | 20.05 | 20.13 | 19.94 | 20.00 | 570,746 | -0.04(-0.22%) |
Dec 21, 2017 | 20.11 | 20.13 | 19.94 | 20.05 | 581,753 | -0.03(-0.15%) |
Dec 20, 2017 | 20.23 | 20.29 | 20.07 | 20.08 | 1,079,996 | -0.04(-0.22%) |
Dec 19, 2017 | 20.76 | 20.80 | 20.10 | 20.12 | 856,473 | -0.62(-2.98%) |
Dec 18, 2017 | 20.67 | 20.92 | 20.67 | 20.74 | 729,263 | +0.12(+0.57%) |
Dec 15, 2017 | 20.74 | 20.85 | 20.60 | 20.62 | 2,132,831 | +0.03(+0.14%) |
Dec 14, 2017 | 20.61 | 20.68 | 20.52 | 20.59 | 530,135 | -0.02(-0.11%) |
Dec 13, 2017 | 20.56 | 20.72 | 20.52 | 20.61 | 579,437 | +0.11(+0.54%) |
Dec 12, 2017 | 20.53 | 20.59 | 20.44 | 20.50 | 641,292 | -0.03(-0.14%) |
Dec 11, 2017 | 20.58 | 20.63 | 20.46 | 20.53 | 632,013 | -0.07(-0.32%) |
Dec 08, 2017 | 20.45 | 20.69 | 20.42 | 20.60 | 580,763 | +0.00(+0.00%) |
Dec 07, 2017 | 20.22 | 20.47 | 20.15 | 558,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.20 | 20.32 | 20.08 | 20.19 | 551,987 | -0.01(-0.04%) |
Dec 05, 2017 | 20.49 | 20.53 | 20.18 | 20.19 | 634,313 | -0.29(-1.40%) |
Dec 04, 2017 | 20.72 | 20.78 | 20.47 | 20.48 | 868,762 | -0.12(-0.57%) |
Dec 01, 2017 | 20.78 | 20.91 | 20.42 | 20.60 | 831,479 | -0.22(-1.06%) |
Nov 30, 2017 | 20.95 | 20.62 | 20.82 | 1,597,290 | +0.01(+0.04%) | |
Nov 29, 2017 | 20.90 | 20.99 | 20.76 | 20.81 | 1,499,153 | -0.04(-0.18%) |
Nov 28, 2017 | 21.01 | 21.01 | 20.72 | 20.85 | 638,999 | -0.09(-0.42%) |
Nov 27, 2017 | 21.06 | 21.11 | 20.88 | 20.94 | 1,067,275 | -0.11(-0.52%) |
Nov 24, 2017 | 21.05 | 21.11 | 20.98 | 21.05 | 359,456 | +0.14(+0.67%) |
Nov 22, 2017 | 21.13 | 21.13 | 20.90 | 20.91 | 492,448 | -0.21(-0.97%) |
Nov 21, 2017 | 20.82 | 21.13 | 20.81 | 21.11 | 776,546 | +0.33(+1.59%) |
Nov 20, 2017 | 20.70 | 20.82 | 20.67 | 20.78 | 486,757 | +0.10(+0.46%) |
Nov 17, 2017 | 20.70 | 20.79 | 20.60 | 20.69 | 1,057,125 | -0.04(-0.21%) |
Nov 16, 2017 | 20.59 | 20.79 | 20.55 | 20.73 | 757,232 | +0.16(+0.78%) |
Nov 15, 2017 | 20.71 | 21.02 | 20.56 | 20.57 | 494,725 | -0.17(-0.81%) |
Nov 14, 2017 | 20.78 | 20.80 | 20.70 | 20.74 | 547,952 | -0.04(-0.18%) |
Nov 13, 2017 | 20.80 | 20.86 | 20.67 | 20.78 | 1,583,026 | +0.04(+0.21%) |
Nov 10, 2017 | 20.73 | 20.90 | 20.70 | 20.73 | 504,606 | -0.07(-0.32%) |
Nov 09, 2017 | 20.88 | 20.99 | 20.75 | 20.80 | 653,217 | -0.08(-0.39%) |
Nov 08, 2017 | 20.84 | 20.92 | 20.78 | 20.88 | 1,091,061 | +0.04(+0.18%) |
Nov 07, 2017 | 20.92 | 20.98 | 20.78 | 20.84 | 939,326 | -0.03(-0.14%) |
Nov 06, 2017 | 21.03 | 21.03 | 20.81 | 20.87 | 989,831 | -0.10(-0.45%) |
Nov 03, 2017 | 20.50 | 21.18 | 20.50 | 20.97 | 1,569,549 | +0.51(+2.47%) |
Nov 02, 2017 | 20.26 | 20.55 | 20.26 | 20.46 | 596,995 | +0.21(+1.05%) |