Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.05 | 19.11 | 19.02 | 19.11 | 9,535 | +0.04(+0.20%) |
Jan 30, 2018 | 19.05 | 19.08 | 19.03 | 19.07 | 115,615 | -0.12(-0.63%) |
Jan 29, 2018 | 19.24 | 19.24 | 19.16 | 19.19 | 24,959 | -0.13(-0.69%) |
Jan 26, 2018 | 19.31 | 19.40 | 19.29 | 19.32 | 62,779 | -0.03(-0.16%) |
Jan 25, 2018 | 19.39 | 19.39 | 19.34 | 19.35 | 3,406 | +0.05(+0.28%) |
Jan 24, 2018 | 19.27 | 19.32 | 19.27 | 19.30 | 9,336 | +0.05(+0.28%) |
Jan 23, 2018 | 19.24 | 19.26 | 19.24 | 19.25 | 4,021 | -0.01(-0.04%) |
Jan 22, 2018 | 19.26 | 19.26 | 19.23 | 19.25 | 4,076 | -0.00(-0.02%) |
Jan 19, 2018 | 19.28 | 19.28 | 19.26 | 19.26 | 519 | -0.02(-0.13%) |
Jan 18, 2018 | 19.26 | 19.28 | 19.26 | 19.28 | 971 | +0.04(+0.19%) |
Jan 17, 2018 | 19.22 | 19.25 | 19.22 | 19.25 | 2,551 | +0.09(+0.46%) |
Jan 16, 2018 | 19.16 | 19.19 | 19.15 | 19.16 | 2,064 | -0.06(-0.30%) |
Jan 12, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.02%) | |
Jan 11, 2018 | 19.18 | 19.26 | 19.18 | 19.21 | 19,755 | +0.13(+0.67%) |
Jan 10, 2018 | 19.07 | 19.09 | 19.07 | 19.09 | 1,732 | +0.03(+0.16%) |
Jan 09, 2018 | 18.97 | 19.07 | 18.95 | 19.05 | 4,274 | +0.12(+0.65%) |
Jan 08, 2018 | 18.95 | 18.95 | 18.89 | 18.93 | 5,429 | -0.01(-0.04%) |
Jan 05, 2018 | 18.95 | 18.95 | 18.90 | 18.94 | 7,491 | -0.09(-0.49%) |
Jan 04, 2018 | 18.96 | 19.03 | 18.96 | 19.03 | 1,075 | +0.06(+0.33%) |
Jan 03, 2018 | 18.86 | 18.97 | 18.86 | 18.97 | 4,038 | +0.12(+0.65%) |
Jan 02, 2018 | 18.93 | 18.84 | 18.85 | 8,777 | -0.06(-0.34%) | |
Dec 29, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 18.92 | 18.92 | 18.90 | 18.91 | 8,725 | +0.04(+0.20%) |
Dec 27, 2017 | 18.86 | 18.88 | 18.86 | 18.87 | 2,500 | +0.00(+0.00%) |
Dec 26, 2017 | 18.88 | 18.89 | 18.80 | 18.87 | 36,369 | +0.16(+0.86%) |
Dec 22, 2017 | 18.71 | 18.71 | 18.71 | 18.71 | 1,900 | +0.10(+0.55%) |
Dec 21, 2017 | 18.55 | 18.61 | 18.55 | 18.61 | 4,674 | +0.07(+0.40%) |
Dec 20, 2017 | 18.46 | 18.53 | 18.46 | 18.53 | 908 | +0.12(+0.67%) |
Dec 19, 2017 | 18.44 | 18.44 | 18.41 | 18.41 | 15,520 | +0.04(+0.21%) |
Dec 18, 2017 | 18.64 | 18.64 | 18.37 | 18.37 | 4,876 | +0.03(+0.17%) |
Dec 15, 2017 | 18.29 | 18.34 | 18.29 | 18.34 | 5,074 | +0.13(+0.72%) |
Dec 13, 2017 | 18.21 | 18.21 | 18.21 | 0 | -0.12(-0.63%) | |
Dec 11, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.06(+0.31%) | |
Dec 08, 2017 | 18.28 | 18.28 | 18.26 | 18.26 | 272 | +0.07(+0.41%) |
Dec 06, 2017 | 18.19 | 18.19 | 18.19 | 0 | -0.18(-0.98%) | |
Nov 30, 2017 | 18.37 | 18.37 | 18.37 | 0 | -0.09(-0.49%) | |
Nov 29, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 5,216 | -0.13(-0.70%) |
Nov 28, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 3,651 | -0.06(-0.33%) |
Nov 27, 2017 | 18.61 | 18.65 | 18.61 | 18.65 | 273,821 | +0.04(+0.22%) |
Nov 24, 2017 | 18.63 | 18.66 | 18.61 | 18.61 | 1,273 | +0.03(+0.14%) |
Nov 22, 2017 | 18.62 | 18.62 | 18.59 | 18.59 | 782 | +0.08(+0.43%) |
Nov 21, 2017 | 18.51 | 18.51 | 18.47 | 18.50 | 12,316 | +0.08(+0.41%) |
Nov 20, 2017 | 18.47 | 18.47 | 18.43 | 18.43 | 26,532 | -0.05(-0.25%) |
Nov 17, 2017 | 18.43 | 18.47 | 18.43 | 18.47 | 16,687 | +0.05(+0.29%) |
Nov 16, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 2,909 | +0.02(+0.08%) |
Nov 15, 2017 | 18.39 | 18.41 | 18.39 | 18.41 | 2,970 | -0.05(-0.29%) |
Nov 14, 2017 | 18.42 | 18.47 | 18.42 | 18.46 | 18,678 | -0.13(-0.69%) |
Nov 13, 2017 | 18.57 | 18.61 | 18.57 | 18.59 | 11,074 | -0.03(-0.18%) |
Nov 10, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 1,295,826 | +0.06(+0.30%) |
Nov 08, 2017 | 18.57 | 18.57 | 18.57 | 0 | -0.09(-0.46%) | |
Nov 06, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.29(+1.59%) | |
Nov 03, 2017 | 18.37 | 18.40 | 18.33 | 18.36 | 2,601 | -0.01(-0.07%) |
Nov 02, 2017 | 18.37 | 18.37 | 18.36 | 18.37 | 2,531 | -0.03(-0.19%) |