Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.16 | 20.21 | 20.03 | 20.03 | 6,932 | -0.10(-0.49%) |
Jan 30, 2018 | 20.14 | 20.24 | 20.13 | 11,072 | -0.11(-0.53%) | |
Jan 29, 2018 | 20.34 | 20.34 | 20.19 | 20.24 | 16,726 | -0.04(-0.19%) |
Jan 26, 2018 | 20.14 | 20.28 | 20.09 | 20.28 | 11,434 | +0.23(+1.13%) |
Jan 25, 2018 | 20.24 | 20.24 | 20.00 | 20.05 | 6,571 | -0.03(-0.15%) |
Jan 24, 2018 | 20.19 | 20.19 | 20.07 | 20.08 | 10,014 | -0.04(-0.20%) |
Jan 23, 2018 | 19.92 | 20.12 | 19.92 | 20.12 | 9,723 | +0.21(+1.04%) |
Jan 22, 2018 | 19.77 | 19.91 | 19.71 | 19.91 | 10,600 | +0.23(+1.19%) |
Jan 19, 2018 | 19.59 | 19.73 | 19.56 | 19.68 | 6,836 | +0.18(+0.92%) |
Jan 18, 2018 | 19.54 | 19.56 | 19.49 | 19.50 | 11,514 | -0.04(-0.20%) |
Jan 17, 2018 | 19.43 | 19.57 | 19.42 | 19.54 | 7,363 | +0.10(+0.51%) |
Jan 16, 2018 | 19.82 | 19.82 | 19.41 | 19.44 | 22,140 | -0.14(-0.70%) |
Jan 12, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.53%) | |
Jan 11, 2018 | 19.38 | 19.48 | 19.32 | 19.48 | 8,176 | +0.19(+0.99%) |
Jan 10, 2018 | 19.31 | 19.31 | 19.15 | 19.28 | 10,378 | -0.07(-0.36%) |
Jan 09, 2018 | 19.35 | 19.35 | 19.29 | 19.35 | 5,034 | -0.06(-0.33%) |
Jan 08, 2018 | 19.38 | 19.42 | 19.34 | 19.42 | 9,189 | +0.06(+0.33%) |
Jan 05, 2018 | 19.26 | 19.36 | 19.21 | 19.35 | 8,304 | +0.15(+0.76%) |
Jan 04, 2018 | 19.35 | 19.35 | 19.15 | 19.21 | 10,276 | -0.06(-0.30%) |
Jan 03, 2018 | 19.24 | 19.28 | 19.17 | 19.27 | 6,154 | +0.17(+0.87%) |
Jan 02, 2018 | 18.99 | 19.11 | 18.99 | 19.10 | 10,624 | +0.19(+0.99%) |
Dec 29, 2017 | 18.91 | 18.91 | 18.91 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.08 | 19.08 | 18.93 | 18.99 | 7,597 | -0.00(-0.01%) |
Dec 27, 2017 | 19.08 | 19.08 | 18.99 | 18.99 | 6,360 | -0.04(-0.18%) |
Dec 26, 2017 | 19.06 | 19.06 | 18.93 | 19.03 | 9,828 | +0.08(+0.41%) |
Dec 22, 2017 | 18.99 | 19.01 | 18.90 | 18.95 | 7,584 | -0.05(-0.26%) |
Dec 21, 2017 | 19.05 | 19.08 | 18.99 | 19.00 | 6,947 | -0.05(-0.25%) |
Dec 20, 2017 | 19.12 | 19.13 | 19.05 | 19.05 | 18,841 | -0.09(-0.46%) |
Dec 19, 2017 | 19.35 | 19.35 | 19.09 | 19.13 | 10,356 | -0.12(-0.64%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.16 | 19.26 | 12,454 | +0.21(+1.10%) |
Dec 15, 2017 | 18.98 | 19.08 | 18.98 | 19.05 | 22,534 | +0.15(+0.77%) |
Dec 14, 2017 | 18.98 | 19.03 | 18.90 | 18.90 | 19,580 | +0.02(+0.10%) |
Dec 13, 2017 | 18.93 | 18.93 | 18.87 | 18.88 | 4,810 | +0.11(+0.57%) |
Dec 12, 2017 | 18.85 | 18.86 | 18.76 | 18.77 | 4,907 | -0.01(-0.05%) |
Dec 11, 2017 | 18.76 | 18.83 | 18.72 | 18.78 | 6,921 | +0.07(+0.39%) |
Dec 08, 2017 | 18.76 | 18.76 | 18.69 | 18.71 | 7,047 | +0.12(+0.65%) |
Dec 07, 2017 | 18.55 | 18.64 | 18.51 | 18.59 | 6,904 | +0.10(+0.52%) |
Dec 06, 2017 | 18.52 | 18.53 | 18.49 | 18.49 | 4,989 | -0.05(-0.26%) |
Dec 05, 2017 | 18.51 | 18.62 | 18.51 | 18.54 | 5,888 | -0.01(-0.05%) |
Dec 04, 2017 | 18.53 | 18.55 | 18.55 | 15,873 | +0.02(+0.11%) | |
Dec 01, 2017 | 18.55 | 18.57 | 18.39 | 18.53 | 10,418 | -0.01(-0.05%) |
Nov 30, 2017 | 18.61 | 18.66 | 18.54 | 18.54 | 4,252 | +0.06(+0.31%) |
Nov 29, 2017 | 18.75 | 18.75 | 18.48 | 18.48 | 7,505 | -0.13(-0.72%) |
Nov 28, 2017 | 18.50 | 18.66 | 18.50 | 18.62 | 6,142 | +0.11(+0.57%) |
Nov 27, 2017 | 18.65 | 18.66 | 18.51 | 18.51 | 12,921 | -0.11(-0.57%) |
Nov 24, 2017 | 18.59 | 18.62 | 18.57 | 18.62 | 3,971 | +0.07(+0.37%) |
Nov 22, 2017 | 18.41 | 18.56 | 18.41 | 18.55 | 6,131 | +0.12(+0.63%) |
Nov 21, 2017 | 18.43 | 18.49 | 18.43 | 18.43 | 7,725 | +0.05(+0.26%) |
Nov 20, 2017 | 18.38 | 18.39 | 18.32 | 18.39 | 10,538 | +0.06(+0.32%) |
Nov 17, 2017 | 18.34 | 18.36 | 18.29 | 18.33 | 9,529 | +0.08(+0.43%) |
Nov 16, 2017 | 18.13 | 18.28 | 18.08 | 18.25 | 5,085 | +0.20(+1.13%) |
Nov 15, 2017 | 18.01 | 18.12 | 17.97 | 18.05 | 5,718 | -0.06(-0.32%) |
Nov 14, 2017 | 18.06 | 18.14 | 18.03 | 18.10 | 4,627 | -0.01(-0.08%) |
Nov 13, 2017 | 18.08 | 18.12 | 18.04 | 18.12 | 7,669 | +0.03(+0.19%) |
Nov 10, 2017 | 18.03 | 18.08 | 18.03 | 18.08 | 3,093 | +0.10(+0.54%) |
Nov 09, 2017 | 17.95 | 17.99 | 17.80 | 17.99 | 7,712 | -0.01(-0.06%) |
Nov 08, 2017 | 18.00 | 18.03 | 17.92 | 18.00 | 3,955 | +0.00(+0.00%) |
Nov 07, 2017 | 18.25 | 18.25 | 17.95 | 18.00 | 8,043 | -0.23(-1.28%) |
Nov 06, 2017 | 18.18 | 18.25 | 18.16 | 18.23 | 7,770 | +0.12(+0.64%) |
Nov 03, 2017 | 18.00 | 18.15 | 18.00 | 18.11 | 11,178 | +0.12(+0.67%) |
Nov 02, 2017 | 18.02 | 18.05 | 17.98 | 17.99 | 6,974 | -0.06(-0.34%) |