Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.02 | 21.25 | 20.89 | 21.02 | 61,021 | +0.02(+0.09%) |
Jan 30, 2018 | 21.01 | 21.17 | 20.68 | 21.01 | 56,217 | -0.06(-0.27%) |
Jan 29, 2018 | 20.40 | 21.26 | 20.35 | 21.06 | 67,857 | +0.56(+2.75%) |
Jan 26, 2018 | 20.58 | 20.64 | 20.07 | 20.50 | 34,168 | -0.15(-0.74%) |
Jan 25, 2018 | 21.09 | 21.20 | 20.36 | 20.65 | 39,520 | -0.17(-0.83%) |
Jan 24, 2018 | 21.17 | 21.30 | 20.61 | 20.82 | 62,100 | -0.13(-0.64%) |
Jan 23, 2018 | 20.56 | 21.39 | 20.50 | 20.96 | 100,356 | +0.53(+2.57%) |
Jan 22, 2018 | 20.47 | 20.13 | 20.43 | 53,310 | +0.26(+1.28%) | |
Jan 19, 2018 | 19.94 | 20.56 | 19.94 | 20.17 | 56,226 | +0.28(+1.39%) |
Jan 18, 2018 | 20.31 | 20.31 | 19.88 | 19.90 | 25,428 | -0.43(-2.12%) |
Jan 17, 2018 | 20.41 | 20.82 | 20.17 | 20.33 | 43,194 | -0.09(-0.42%) |
Jan 16, 2018 | 21.56 | 21.71 | 20.23 | 20.41 | 108,064 | -0.97(-4.56%) |
Jan 12, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.71(+3.42%) | |
Jan 11, 2018 | 20.51 | 21.43 | 20.22 | 20.68 | 126,741 | +0.21(+1.03%) |
Jan 10, 2018 | 20.61 | 20.00 | 20.47 | 76,572 | +0.25(+1.23%) | |
Jan 09, 2018 | 21.15 | 21.82 | 20.17 | 20.22 | 110,512 | -0.64(-3.07%) |
Jan 08, 2018 | 20.49 | 21.97 | 20.32 | 20.86 | 197,284 | +0.60(+2.97%) |
Jan 05, 2018 | 19.50 | 20.40 | 19.48 | 20.26 | 95,055 | +0.70(+3.57%) |
Jan 04, 2018 | 19.40 | 20.06 | 19.19 | 19.56 | 78,207 | -0.18(-0.92%) |
Jan 03, 2018 | 19.93 | 20.57 | 19.66 | 19.74 | 228,199 | -0.13(-0.67%) |
Jan 02, 2018 | 20.22 | 20.49 | 20.22 | 19.88 | 214,219 | -0.32(-1.56%) |
Dec 29, 2017 | 20.19 | 20.19 | 20.19 | 0 | +0.41(+2.08%) | |
Dec 28, 2017 | 18.70 | 19.92 | 18.52 | 19.78 | 106,230 | +1.22(+6.59%) |
Dec 27, 2017 | 17.56 | 18.76 | 17.56 | 18.56 | 86,274 | +0.96(+5.43%) |
Dec 26, 2017 | 17.33 | 17.71 | 17.16 | 17.60 | 29,466 | +0.26(+1.49%) |
Dec 22, 2017 | 17.00 | 17.46 | 16.95 | 17.35 | 26,339 | +0.23(+1.34%) |
Dec 21, 2017 | 16.95 | 17.31 | 16.95 | 17.12 | 14,371 | -0.08(-0.44%) |
Dec 20, 2017 | 17.27 | 17.27 | 16.77 | 17.19 | 34,592 | +0.07(+0.39%) |
Dec 19, 2017 | 17.41 | 17.44 | 17.01 | 17.13 | 11,812 | -0.22(-1.27%) |
Dec 18, 2017 | 17.44 | 17.67 | 17.27 | 17.35 | 25,549 | +0.06(+0.33%) |
Dec 15, 2017 | 17.07 | 17.56 | 17.05 | 17.29 | 95,934 | +0.31(+1.80%) |
Dec 14, 2017 | 17.17 | 17.20 | 16.96 | 16.98 | 24,658 | -0.14(-0.84%) |
Dec 13, 2017 | 16.91 | 17.41 | 16.91 | 17.13 | 38,161 | +0.25(+1.47%) |
Dec 12, 2017 | 16.68 | 17.13 | 16.67 | 16.88 | 23,210 | +0.18(+1.09%) |
Dec 11, 2017 | 16.62 | 16.91 | 16.40 | 16.70 | 25,882 | +0.03(+0.17%) |
Dec 08, 2017 | 16.89 | 17.10 | 16.48 | 16.67 | 44,416 | +0.00(+0.00%) |
Dec 07, 2017 | 16.75 | 16.89 | 16.48 | 51,416 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.74 | 17.01 | 16.50 | 16.76 | 33,268 | +0.30(+1.80%) |
Dec 05, 2017 | 16.64 | 16.64 | 16.44 | 16.47 | 24,928 | -0.01(-0.06%) |
Dec 04, 2017 | 17.02 | 17.02 | 16.42 | 16.48 | 18,680 | -0.36(-2.16%) |
Dec 01, 2017 | 17.01 | 17.13 | 16.52 | 16.84 | 16,694 | +0.17(+1.03%) |
Nov 30, 2017 | 16.91 | 17.64 | 16.58 | 16.67 | 108,953 | -0.09(-0.51%) |
Nov 29, 2017 | 16.60 | 16.91 | 16.35 | 16.75 | 69,960 | +0.16(+0.98%) |
Nov 28, 2017 | 16.48 | 16.68 | 16.30 | 16.59 | 39,004 | +0.10(+0.58%) |
Nov 27, 2017 | 16.65 | 16.71 | 16.41 | 16.49 | 39,788 | -0.11(-0.69%) |
Nov 24, 2017 | 16.72 | 16.72 | 16.53 | 16.61 | 11,265 | -0.08(-0.46%) |
Nov 22, 2017 | 16.59 | 16.69 | 16.53 | 16.69 | 36,452 | +0.12(+0.75%) |
Nov 21, 2017 | 16.28 | 16.66 | 16.28 | 16.56 | 53,775 | +0.33(+2.06%) |
Nov 20, 2017 | 15.85 | 16.45 | 15.67 | 16.23 | 51,840 | +0.28(+1.73%) |
Nov 17, 2017 | 16.01 | 16.19 | 15.76 | 15.95 | 47,052 | -0.15(-0.95%) |
Nov 16, 2017 | 15.56 | 16.42 | 15.56 | 16.10 | 27,493 | +0.69(+4.45%) |
Nov 15, 2017 | 15.39 | 15.85 | 15.35 | 15.42 | 24,203 | -0.12(-0.80%) |
Nov 14, 2017 | 15.29 | 15.93 | 14.98 | 15.54 | 68,233 | +0.40(+2.65%) |
Nov 13, 2017 | 14.86 | 15.24 | 14.80 | 15.14 | 120,163 | +0.26(+1.73%) |
Nov 10, 2017 | 14.94 | 15.32 | 14.79 | 14.88 | 102,864 | +0.01(+0.06%) |
Nov 09, 2017 | 15.26 | 15.26 | 14.63 | 14.87 | 55,215 | -0.39(-2.56%) |
Nov 08, 2017 | 15.55 | 15.58 | 14.84 | 15.27 | 94,378 | -0.39(-2.50%) |
Nov 07, 2017 | 16.14 | 16.16 | 15.66 | 15.66 | 43,329 | -0.49(-3.01%) |
Nov 06, 2017 | 16.26 | 16.33 | 16.10 | 16.14 | 23,255 | -0.17(-1.05%) |
Nov 03, 2017 | 16.24 | 16.43 | 16.24 | 16.31 | 30,563 | -0.14(-0.87%) |
Nov 02, 2017 | 16.73 | 16.76 | 16.37 | 16.46 | 32,541 | -0.14(-0.86%) |