Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.33 | 19.43 | 19.05 | 19.16 | 180,417 | -0.13(-0.65%) |
Jan 30, 2018 | 19.77 | 19.83 | 19.20 | 19.29 | 454,648 | -0.60(-3.01%) |
Jan 29, 2018 | 20.13 | 20.22 | 19.88 | 19.88 | 127,299 | -0.40(-1.95%) |
Jan 26, 2018 | 20.37 | 20.39 | 20.23 | 20.28 | 74,102 | +0.03(+0.12%) |
Jan 25, 2018 | 20.68 | 20.68 | 20.17 | 20.25 | 226,065 | -0.31(-1.51%) |
Jan 24, 2018 | 20.70 | 20.77 | 20.43 | 20.57 | 212,148 | -0.05(-0.24%) |
Jan 23, 2018 | 20.54 | 20.68 | 20.38 | 20.62 | 256,430 | +0.16(+0.78%) |
Jan 22, 2018 | 19.98 | 20.46 | 19.96 | 20.46 | 260,983 | +0.54(+2.71%) |
Jan 19, 2018 | 19.94 | 20.00 | 19.78 | 19.92 | 271,844 | -0.08(-0.42%) |
Jan 18, 2018 | 20.17 | 20.27 | 19.97 | 20.00 | 226,177 | -0.27(-1.33%) |
Jan 17, 2018 | 20.31 | 20.41 | 20.04 | 20.27 | 167,736 | +0.08(+0.38%) |
Jan 16, 2018 | 20.51 | 20.60 | 20.17 | 20.20 | 259,842 | -0.31(-1.52%) |
Jan 12, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.10(+0.49%) | |
Jan 11, 2018 | 20.09 | 20.57 | 20.02 | 20.41 | 243,706 | +0.48(+2.41%) |
Jan 10, 2018 | 20.19 | 19.90 | 19.93 | 151,769 | -0.12(-0.59%) | |
Jan 09, 2018 | 20.10 | 20.16 | 19.95 | 20.04 | 612,115 | +0.06(+0.29%) |
Jan 08, 2018 | 19.83 | 20.03 | 19.71 | 19.99 | 115,444 | +0.14(+0.72%) |
Jan 05, 2018 | 19.91 | 19.93 | 19.74 | 19.84 | 130,127 | -0.20(-1.01%) |
Jan 04, 2018 | 19.99 | 20.09 | 19.77 | 20.04 | 164,900 | +0.13(+0.63%) |
Jan 03, 2018 | 19.78 | 20.09 | 19.78 | 19.92 | 293,285 | +0.22(+1.11%) |
Jan 02, 2018 | 19.30 | 19.73 | 19.30 | 19.70 | 291,597 | +0.52(+2.72%) |
Dec 29, 2017 | 19.18 | 19.18 | 19.18 | 0 | -0.19(-0.96%) | |
Dec 28, 2017 | 19.20 | 19.39 | 19.19 | 19.36 | 185,759 | +0.22(+1.14%) |
Dec 27, 2017 | 19.25 | 19.26 | 19.12 | 19.14 | 94,605 | -0.12(-0.61%) |
Dec 26, 2017 | 18.93 | 19.27 | 18.89 | 19.26 | 267,735 | +0.40(+2.14%) |
Dec 22, 2017 | 18.81 | 19.00 | 18.68 | 18.86 | 137,860 | +0.09(+0.49%) |
Dec 21, 2017 | 18.23 | 18.82 | 18.21 | 18.76 | 285,317 | +0.45(+2.48%) |
Dec 20, 2017 | 18.01 | 18.34 | 17.89 | 18.31 | 256,612 | +0.36(+2.02%) |
Dec 19, 2017 | 18.02 | 18.18 | 17.94 | 17.95 | 75,054 | -0.01(-0.05%) |
Dec 18, 2017 | 17.70 | 18.12 | 17.70 | 17.96 | 315,738 | +0.35(+1.96%) |
Dec 15, 2017 | 18.02 | 18.02 | 17.58 | 17.61 | 176,074 | -0.30(-1.69%) |
Dec 14, 2017 | 18.03 | 18.12 | 17.89 | 17.91 | 157,758 | -0.15(-0.84%) |
Dec 13, 2017 | 18.26 | 18.26 | 18.05 | 18.07 | 157,238 | -0.13(-0.74%) |
Dec 12, 2017 | 18.50 | 18.50 | 18.16 | 18.20 | 87,729 | -0.15(-0.83%) |
Dec 11, 2017 | 18.14 | 18.46 | 18.14 | 18.35 | 164,280 | +0.27(+1.49%) |
Dec 08, 2017 | 17.99 | 18.24 | 17.95 | 18.08 | 111,795 | +0.24(+1.32%) |
Dec 07, 2017 | 17.78 | 17.93 | 17.72 | 17.85 | 314,174 | +0.05(+0.28%) |
Dec 06, 2017 | 18.24 | 18.28 | 17.77 | 17.80 | 180,714 | -0.55(-2.98%) |
Dec 05, 2017 | 18.43 | 18.51 | 18.29 | 18.34 | 156,165 | -0.16(-0.86%) |
Dec 04, 2017 | 18.76 | 18.94 | 18.47 | 18.50 | 161,234 | -0.27(-1.44%) |
Dec 01, 2017 | 18.67 | 19.06 | 18.65 | 18.77 | 270,960 | +0.32(+1.73%) |
Nov 30, 2017 | 18.15 | 18.56 | 18.15 | 18.45 | 301,079 | +0.40(+2.24%) |
Nov 29, 2017 | 18.01 | 18.21 | 17.90 | 18.05 | 241,907 | +0.04(+0.23%) |
Nov 28, 2017 | 17.92 | 18.06 | 17.85 | 18.01 | 95,744 | +0.08(+0.47%) |
Nov 27, 2017 | 18.13 | 18.16 | 17.91 | 17.92 | 111,754 | -0.34(-1.84%) |
Nov 24, 2017 | 18.37 | 18.46 | 18.26 | 18.26 | 61,159 | +0.00(+0.00%) |
Nov 22, 2017 | 18.23 | 18.31 | 18.18 | 18.26 | 76,148 | +0.21(+1.17%) |
Nov 21, 2017 | 18.17 | 18.22 | 17.93 | 18.05 | 143,527 | -0.03(-0.14%) |
Nov 20, 2017 | 18.12 | 18.15 | 17.85 | 18.07 | 107,260 | -0.19(-1.06%) |
Nov 17, 2017 | 18.26 | 18.29 | 18.08 | 18.27 | 162,432 | +0.27(+1.50%) |
Nov 16, 2017 | 18.02 | 18.09 | 17.83 | 18.00 | 146,623 | +0.04(+0.23%) |
Nov 15, 2017 | 17.89 | 18.05 | 17.70 | 17.96 | 219,179 | -0.14(-0.79%) |
Nov 14, 2017 | 18.72 | 18.72 | 18.08 | 18.10 | 273,196 | -0.70(-3.72%) |
Nov 13, 2017 | 19.08 | 19.16 | 18.77 | 18.80 | 245,396 | -0.39(-2.02%) |
Nov 10, 2017 | 19.20 | 19.30 | 18.97 | 19.19 | 98,209 | -0.02(-0.09%) |
Nov 09, 2017 | 18.95 | 19.28 | 18.92 | 19.20 | 266,400 | +0.24(+1.29%) |
Nov 08, 2017 | 19.08 | 19.21 | 18.84 | 18.96 | 145,914 | -0.20(-1.05%) |
Nov 07, 2017 | 19.24 | 19.24 | 19.02 | 19.16 | 163,625 | -0.13(-0.65%) |
Nov 06, 2017 | 18.66 | 19.29 | 18.66 | 19.29 | 852,859 | +0.72(+3.85%) |
Nov 03, 2017 | 18.36 | 18.71 | 18.28 | 18.57 | 495,556 | +0.19(+1.05%) |
Nov 02, 2017 | 18.57 | 18.65 | 18.17 | 18.38 | 169,554 | -0.25(-1.36%) |