Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.15 | 19.18 | 18.58 | 18.64 | 182,918 | -0.28(-1.48%) |
Jan 30, 2018 | 19.42 | 19.44 | 18.92 | 18.92 | 240,930 | -0.67(-3.42%) |
Jan 29, 2018 | 19.52 | 19.79 | 19.45 | 19.59 | 140,599 | +0.01(+0.05%) |
Jan 26, 2018 | 19.49 | 19.84 | 19.23 | 19.58 | 159,870 | +0.18(+0.93%) |
Jan 25, 2018 | 19.39 | 19.44 | 19.14 | 19.40 | 88,811 | +0.08(+0.41%) |
Jan 24, 2018 | 19.40 | 19.58 | 19.17 | 19.32 | 122,600 | -0.07(-0.36%) |
Jan 23, 2018 | 19.40 | 19.59 | 19.26 | 19.39 | 76,296 | +0.02(+0.10%) |
Jan 22, 2018 | 19.41 | 19.60 | 19.21 | 19.37 | 113,609 | +0.00(+0.00%) |
Jan 19, 2018 | 19.41 | 19.48 | 19.20 | 19.37 | 111,964 | -0.09(-0.46%) |
Jan 18, 2018 | 19.33 | 19.50 | 19.00 | 19.46 | 178,604 | +0.01(+0.05%) |
Jan 17, 2018 | 18.89 | 19.47 | 18.80 | 19.45 | 231,749 | +0.67(+3.57%) |
Jan 16, 2018 | 18.53 | 18.72 | 18.53 | 18.78 | 204,553 | +0.22(+1.19%) |
Jan 12, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.40(+2.20%) | |
Jan 11, 2018 | 17.82 | 18.19 | 17.77 | 18.16 | 133,489 | +0.34(+1.91%) |
Jan 10, 2018 | 17.82 | 169,281 | -0.10(-0.56%) | |||
Jan 09, 2018 | 18.06 | 18.24 | 17.90 | 17.92 | 125,510 | -0.11(-0.61%) |
Jan 08, 2018 | 18.06 | 18.23 | 17.75 | 18.03 | 200,486 | -0.03(-0.17%) |
Jan 05, 2018 | 18.36 | 18.48 | 17.94 | 18.06 | 161,688 | -0.22(-1.20%) |
Jan 04, 2018 | 18.90 | 18.96 | 18.22 | 18.28 | 167,692 | -0.49(-2.61%) |
Jan 03, 2018 | 19.17 | 19.55 | 18.64 | 18.77 | 290,659 | -0.40(-2.09%) |
Jan 02, 2018 | 19.30 | 19.48 | 19.01 | 19.17 | 263,019 | -0.07(-0.36%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.50(-2.53%) | |
Dec 28, 2017 | 19.77 | 19.95 | 19.66 | 19.74 | 147,932 | -0.01(-0.05%) |
Dec 27, 2017 | 19.64 | 19.95 | 19.59 | 19.75 | 234,104 | +0.11(+0.56%) |
Dec 26, 2017 | 19.34 | 19.80 | 19.26 | 19.64 | 159,394 | +0.27(+1.39%) |
Dec 22, 2017 | 19.50 | 19.75 | 19.30 | 19.37 | 153,235 | -0.13(-0.67%) |
Dec 21, 2017 | 19.18 | 19.68 | 19.18 | 19.50 | 191,946 | +0.19(+0.98%) |
Dec 20, 2017 | 19.09 | 19.60 | 19.09 | 19.31 | 214,842 | +0.13(+0.68%) |
Dec 19, 2017 | 19.59 | 19.68 | 19.15 | 19.18 | 184,638 | -0.34(-1.74%) |
Dec 18, 2017 | 19.40 | 19.61 | 19.16 | 19.52 | 209,099 | +0.22(+1.14%) |
Dec 15, 2017 | 18.74 | 19.31 | 18.74 | 19.30 | 663,866 | +0.57(+3.04%) |
Dec 14, 2017 | 19.22 | 19.42 | 18.63 | 18.73 | 164,067 | -0.48(-2.50%) |
Dec 13, 2017 | 19.25 | 19.50 | 19.01 | 19.21 | 161,700 | -0.05(-0.26%) |
Dec 12, 2017 | 18.64 | 19.35 | 18.58 | 19.26 | 262,921 | +0.66(+3.55%) |
Dec 11, 2017 | 18.50 | 18.75 | 18.27 | 18.60 | 158,158 | +0.14(+0.76%) |
Dec 08, 2017 | 18.47 | 18.57 | 18.33 | 18.46 | 108,118 | +0.14(+0.76%) |
Dec 07, 2017 | 18.33 | 18.52 | 18.16 | 18.32 | 165,852 | -0.01(-0.05%) |
Dec 06, 2017 | 18.63 | 18.68 | 18.21 | 18.33 | 131,398 | -0.35(-1.87%) |
Dec 05, 2017 | 18.88 | 19.11 | 18.56 | 18.68 | 155,072 | -0.21(-1.11%) |
Dec 04, 2017 | 19.29 | 19.29 | 18.89 | 18.89 | 150,815 | -0.29(-1.51%) |
Dec 01, 2017 | 19.60 | 19.73 | 19.42 | 19.18 | 257,163 | -0.41(-2.09%) |
Nov 30, 2017 | 19.20 | 19.60 | 19.00 | 19.59 | 736,875 | +0.51(+2.67%) |
Nov 29, 2017 | 18.26 | 19.20 | 18.26 | 19.08 | 663,721 | +0.89(+4.89%) |
Nov 28, 2017 | 18.03 | 18.43 | 17.90 | 18.19 | 490,490 | +0.16(+0.89%) |
Nov 27, 2017 | 18.32 | 18.60 | 17.85 | 18.03 | 262,257 | -0.27(-1.48%) |
Nov 24, 2017 | 18.86 | 18.86 | 18.10 | 18.30 | 194,712 | -0.60(-3.17%) |
Nov 22, 2017 | 18.89 | 19.14 | 18.80 | 18.90 | 206,389 | +0.02(+0.11%) |
Nov 21, 2017 | 18.37 | 19.02 | 18.36 | 18.88 | 220,001 | +0.55(+3.00%) |
Nov 20, 2017 | 18.20 | 18.47 | 18.01 | 18.33 | 139,052 | -0.05(-0.27%) |
Nov 17, 2017 | 18.04 | 18.48 | 18.04 | 18.38 | 115,080 | +0.23(+1.27%) |
Nov 16, 2017 | 17.92 | 18.17 | 17.83 | 18.15 | 141,981 | +0.29(+1.62%) |
Nov 15, 2017 | 17.71 | 18.01 | 17.36 | 17.86 | 196,979 | +0.10(+0.56%) |
Nov 14, 2017 | 17.86 | 18.07 | 17.53 | 17.76 | 225,116 | -0.10(-0.56%) |
Nov 13, 2017 | 18.55 | 18.55 | 17.77 | 17.86 | 229,421 | -0.69(-3.72%) |
Nov 10, 2017 | 18.73 | 19.22 | 18.46 | 18.55 | 305,759 | -0.26(-1.38%) |
Nov 09, 2017 | 17.00 | 19.15 | 17.00 | 18.81 | 387,689 | +1.00(+5.61%) |
Nov 08, 2017 | 17.76 | 18.30 | 17.52 | 17.81 | 268,585 | -0.08(-0.45%) |
Nov 07, 2017 | 17.98 | 18.16 | 17.79 | 17.89 | 175,908 | -0.08(-0.45%) |
Nov 06, 2017 | 19.15 | 19.15 | 17.95 | 17.97 | 293,594 | -1.15(-6.01%) |
Nov 03, 2017 | 18.49 | 19.13 | 18.48 | 19.12 | 323,512 | +0.60(+3.24%) |
Nov 02, 2017 | 18.49 | 18.54 | 18.24 | 18.52 | 150,224 | +0.09(+0.49%) |