Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.95 | 19.70 | 18.45 | 18.50 | 79,648 | -0.35(-1.86%) |
Jan 30, 2018 | 18.65 | 18.90 | 18.50 | 18.85 | 55,087 | +0.05(+0.27%) |
Jan 29, 2018 | 18.75 | 18.85 | 18.65 | 18.80 | 74,534 | -0.05(-0.27%) |
Jan 26, 2018 | 18.65 | 18.85 | 18.35 | 18.85 | 50,961 | +0.30(+1.62%) |
Jan 25, 2018 | 18.75 | 18.90 | 18.35 | 18.55 | 50,519 | -0.10(-0.54%) |
Jan 24, 2018 | 18.75 | 19.05 | 18.55 | 18.65 | 66,972 | -0.15(-0.80%) |
Jan 23, 2018 | 18.75 | 19.00 | 18.65 | 18.80 | 41,615 | -0.05(-0.27%) |
Jan 22, 2018 | 19.05 | 19.25 | 18.75 | 18.85 | 30,982 | -0.35(-1.82%) |
Jan 19, 2018 | 18.90 | 19.25 | 18.75 | 19.20 | 41,118 | +0.30(+1.59%) |
Jan 18, 2018 | 19.15 | 19.30 | 18.80 | 18.90 | 38,416 | -0.25(-1.31%) |
Jan 17, 2018 | 18.95 | 19.20 | 18.65 | 19.15 | 46,640 | +0.25(+1.32%) |
Jan 16, 2018 | 19.30 | 19.50 | 18.85 | 18.90 | 49,654 | -0.40(-2.07%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.20(+1.05%) | |
Jan 11, 2018 | 18.75 | 19.35 | 18.75 | 19.10 | 44,345 | +0.35(+1.87%) |
Jan 10, 2018 | 18.95 | 18.75 | 36,041 | -0.10(-0.53%) | ||
Jan 09, 2018 | 19.05 | 19.25 | 18.75 | 18.85 | 41,384 | -0.20(-1.05%) |
Jan 08, 2018 | 18.85 | 19.25 | 18.85 | 19.05 | 85,357 | +0.05(+0.26%) |
Jan 05, 2018 | 19.00 | 19.10 | 18.75 | 19.00 | 45,752 | +0.10(+0.53%) |
Jan 04, 2018 | 19.00 | 19.05 | 18.70 | 18.90 | 35,439 | +0.05(+0.27%) |
Jan 03, 2018 | 18.50 | 19.00 | 18.40 | 18.85 | 64,719 | +0.30(+1.62%) |
Jan 02, 2018 | 18.30 | 18.55 | 18.30 | 18.55 | 53,539 | +0.30(+1.64%) |
Dec 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.41%) | |
Dec 28, 2017 | 18.75 | 19.20 | 18.50 | 18.70 | 27,648 | -0.05(-0.27%) |
Dec 27, 2017 | 18.85 | 19.05 | 18.60 | 18.75 | 20,690 | -0.05(-0.27%) |
Dec 26, 2017 | 19.10 | 18.65 | 18.80 | 26,192 | -0.25(-1.31%) | |
Dec 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 77,330 | -0.35(-1.80%) |
Dec 21, 2017 | 19.35 | 19.65 | 19.30 | 19.40 | 19,885 | +0.10(+0.52%) |
Dec 20, 2017 | 19.55 | 19.60 | 19.30 | 19.30 | 23,232 | -0.25(-1.28%) |
Dec 19, 2017 | 19.80 | 19.95 | 19.40 | 19.55 | 50,499 | -0.25(-1.26%) |
Dec 18, 2017 | 20.15 | 20.70 | 19.75 | 19.80 | 30,288 | -0.15(-0.75%) |
Dec 15, 2017 | 19.35 | 20.40 | 19.35 | 19.95 | 189,998 | +0.60(+3.10%) |
Dec 14, 2017 | 20.50 | 20.50 | 19.30 | 19.35 | 73,219 | -1.10(-5.38%) |
Dec 13, 2017 | 20.35 | 20.70 | 20.25 | 20.45 | 52,831 | +0.15(+0.74%) |
Dec 12, 2017 | 20.35 | 20.45 | 20.15 | 20.30 | 35,613 | +0.05(+0.25%) |
Dec 11, 2017 | 20.55 | 20.55 | 20.15 | 20.25 | 45,268 | -0.25(-1.22%) |
Dec 08, 2017 | 20.95 | 20.95 | 20.45 | 20.50 | 47,781 | -0.25(-1.20%) |
Dec 07, 2017 | 20.55 | 21.07 | 20.55 | 20.75 | 129,096 | +0.20(+0.97%) |
Dec 06, 2017 | 20.65 | 20.82 | 20.52 | 20.55 | 70,734 | -0.10(-0.48%) |
Dec 05, 2017 | 20.50 | 20.70 | 20.40 | 20.65 | 61,920 | +0.30(+1.47%) |
Dec 04, 2017 | 21.10 | 21.10 | 20.25 | 20.35 | 88,377 | -0.50(-2.40%) |
Dec 01, 2017 | 20.80 | 21.15 | 20.65 | 20.85 | 136,789 | +0.00(+0.00%) |
Nov 30, 2017 | 20.85 | 20.95 | 20.65 | 20.85 | 66,868 | +0.05(+0.24%) |
Nov 29, 2017 | 20.55 | 20.90 | 20.50 | 20.80 | 57,338 | +0.25(+1.22%) |
Nov 28, 2017 | 20.15 | 20.65 | 20.05 | 20.55 | 55,608 | +0.35(+1.73%) |
Nov 27, 2017 | 20.25 | 20.35 | 19.95 | 20.20 | 45,709 | -0.05(-0.25%) |
Nov 24, 2017 | 20.40 | 20.50 | 20.20 | 20.25 | 28,008 | -0.10(-0.49%) |
Nov 22, 2017 | 20.55 | 20.80 | 20.35 | 20.35 | 32,045 | -0.10(-0.49%) |
Nov 21, 2017 | 20.40 | 20.60 | 20.10 | 20.45 | 60,422 | +0.25(+1.24%) |
Nov 20, 2017 | 20.15 | 20.30 | 20.05 | 20.20 | 47,809 | +0.05(+0.25%) |
Nov 17, 2017 | 20.15 | 20.25 | 20.00 | 20.15 | 50,248 | -0.15(-0.74%) |
Nov 16, 2017 | 20.05 | 20.60 | 19.95 | 20.30 | 50,341 | +0.30(+1.50%) |
Nov 15, 2017 | 19.80 | 20.05 | 19.47 | 20.00 | 85,235 | +0.00(+0.00%) |
Nov 14, 2017 | 19.90 | 20.20 | 19.90 | 20.00 | 38,869 | +0.05(+0.25%) |
Nov 13, 2017 | 19.50 | 19.98 | 19.50 | 19.95 | 57,446 | +0.35(+1.79%) |
Nov 10, 2017 | 19.40 | 19.75 | 19.25 | 19.60 | 62,611 | +0.20(+1.03%) |
Nov 09, 2017 | 19.50 | 19.50 | 19.05 | 19.40 | 69,906 | -0.10(-0.51%) |
Nov 08, 2017 | 19.30 | 19.75 | 19.25 | 19.50 | 70,170 | +0.15(+0.78%) |
Nov 07, 2017 | 20.10 | 20.45 | 18.70 | 19.35 | 139,010 | -0.70(-3.49%) |
Nov 06, 2017 | 19.55 | 20.35 | 19.55 | 20.05 | 111,602 | +0.55(+2.82%) |
Nov 03, 2017 | 20.00 | 20.00 | 19.25 | 19.50 | 148,897 | -0.50(-2.50%) |
Nov 02, 2017 | 21.80 | 21.80 | 19.90 | 20.00 | 135,731 | -1.85(-8.47%) |