Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.96 | 19.12 | 18.95 | 19.05 | 59,247 | +0.20(+1.04%) |
Jan 30, 2018 | 19.13 | 19.18 | 18.84 | 18.85 | 131,276 | -0.35(-1.83%) |
Jan 29, 2018 | 19.61 | 19.61 | 19.09 | 19.20 | 207,828 | -0.51(-2.57%) |
Jan 26, 2018 | 19.88 | 19.90 | 19.66 | 19.71 | 61,515 | -0.15(-0.74%) |
Jan 25, 2018 | 20.18 | 20.18 | 19.81 | 19.85 | 124,287 | -0.09(-0.45%) |
Jan 24, 2018 | 20.23 | 20.32 | 19.94 | 19.94 | 154,129 | -0.31(-1.53%) |
Jan 23, 2018 | 20.30 | 20.30 | 20.21 | 20.25 | 29,143 | -0.07(-0.32%) |
Jan 22, 2018 | 20.34 | 20.34 | 20.22 | 20.32 | 53,373 | +0.01(+0.04%) |
Jan 19, 2018 | 20.22 | 20.40 | 20.13 | 20.31 | 152,780 | +0.14(+0.69%) |
Jan 18, 2018 | 20.30 | 20.31 | 20.05 | 20.17 | 97,018 | -0.12(-0.60%) |
Jan 17, 2018 | 20.43 | 20.43 | 20.27 | 20.30 | 81,570 | -0.10(-0.48%) |
Jan 16, 2018 | 20.43 | 20.47 | 20.31 | 20.39 | 79,514 | -0.02(-0.12%) |
Jan 12, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.07(-0.32%) | |
Jan 11, 2018 | 20.49 | 20.49 | 20.43 | 20.48 | 70,557 | +0.07(+0.36%) |
Jan 10, 2018 | 20.41 | 20.43 | 20.39 | 20.41 | 113,865 | +0.00(+0.00%) |
Jan 09, 2018 | 20.42 | 20.43 | 20.39 | 20.41 | 54,935 | -0.01(-0.04%) |
Jan 08, 2018 | 20.47 | 20.47 | 20.38 | 20.42 | 83,036 | +0.02(+0.12%) |
Jan 05, 2018 | 20.43 | 20.43 | 20.39 | 20.39 | 52,491 | +0.02(+0.08%) |
Jan 04, 2018 | 20.38 | 20.43 | 20.34 | 20.38 | 160,992 | +0.07(+0.32%) |
Jan 03, 2018 | 20.39 | 20.45 | 20.26 | 20.31 | 111,740 | +0.02(+0.08%) |
Jan 02, 2018 | 20.59 | 20.52 | 20.30 | 20.30 | 113,210 | -0.23(-1.11%) |
Dec 29, 2017 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 20.58 | 20.58 | 20.49 | 20.52 | 34,928 | +0.01(+0.04%) |
Dec 27, 2017 | 20.51 | 20.51 | 20.47 | 20.51 | 22,119 | +0.03(+0.16%) |
Dec 26, 2017 | 20.51 | 20.57 | 20.47 | 20.47 | 33,283 | +0.02(+0.12%) |
Dec 22, 2017 | 20.44 | 20.47 | 20.43 | 20.45 | 23,664 | +0.06(+0.28%) |
Dec 21, 2017 | 20.43 | 20.47 | 20.39 | 20.39 | 79,196 | -0.04(-0.20%) |
Dec 20, 2017 | 20.58 | 20.58 | 20.43 | 20.43 | 85,056 | -0.10(-0.48%) |
Dec 19, 2017 | 20.54 | 20.57 | 20.44 | 20.53 | 42,997 | +0.02(+0.08%) |
Dec 18, 2017 | 20.56 | 20.56 | 20.51 | 20.52 | 38,745 | +0.00(+0.00%) |
Dec 15, 2017 | 20.56 | 20.56 | 20.52 | 20.52 | 44,127 | +0.02(+0.12%) |
Dec 14, 2017 | 20.61 | 20.61 | 20.45 | 20.49 | 164,694 | +0.19(+0.92%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.22 | 20.30 | 144,229 | +0.02(+0.12%) |
Dec 12, 2017 | 20.32 | 20.34 | 20.28 | 20.28 | 49,993 | -0.01(-0.04%) |
Dec 11, 2017 | 20.33 | 20.36 | 20.29 | 20.29 | 49,714 | -0.04(-0.20%) |
Dec 08, 2017 | 20.36 | 20.36 | 20.31 | 20.33 | 49,910 | +0.00(+0.00%) |
Dec 07, 2017 | 20.32 | 20.35 | 20.30 | 20.33 | 42,157 | +0.03(+0.16%) |
Dec 06, 2017 | 20.28 | 20.30 | 20.25 | 20.30 | 36,382 | +0.05(+0.24%) |
Dec 05, 2017 | 20.28 | 20.29 | 20.21 | 20.25 | 40,639 | -0.03(-0.16%) |
Dec 04, 2017 | 20.24 | 20.28 | 20.18 | 20.28 | 285,995 | +0.09(+0.44%) |
Dec 01, 2017 | 20.26 | 20.29 | 20.18 | 20.19 | 71,030 | +0.01(+0.04%) |
Nov 30, 2017 | 20.23 | 20.26 | 20.18 | 20.18 | 54,139 | +0.02(+0.08%) |
Nov 29, 2017 | 20.20 | 20.20 | 20.13 | 20.17 | 62,122 | -0.03(-0.16%) |
Nov 28, 2017 | 20.24 | 20.28 | 20.20 | 20.20 | 55,634 | -0.01(-0.04%) |
Nov 27, 2017 | 20.27 | 20.27 | 20.21 | 20.21 | 35,636 | -0.05(-0.24%) |
Nov 24, 2017 | 20.28 | 20.31 | 20.22 | 20.26 | 58,773 | -0.02(-0.08%) |
Nov 22, 2017 | 20.22 | 20.27 | 20.20 | 20.27 | 48,730 | +0.09(+0.46%) |
Nov 21, 2017 | 20.17 | 20.20 | 20.14 | 20.18 | 44,943 | +0.03(+0.14%) |
Nov 20, 2017 | 20.13 | 20.19 | 20.13 | 20.15 | 117,479 | +0.03(+0.16%) |
Nov 17, 2017 | 20.08 | 20.12 | 20.06 | 20.12 | 88,809 | +0.09(+0.44%) |
Nov 16, 2017 | 20.04 | 20.05 | 20.01 | 20.03 | 45,728 | +0.00(+0.00%) |
Nov 15, 2017 | 20.05 | 20.05 | 20.01 | 20.03 | 36,787 | +0.00(+0.00%) |
Nov 14, 2017 | 20.04 | 20.05 | 20.01 | 20.03 | 63,713 | +0.02(+0.12%) |
Nov 13, 2017 | 20.03 | 20.03 | 19.97 | 20.01 | 68,498 | +0.01(+0.04%) |
Nov 10, 2017 | 20.00 | 20.02 | 19.93 | 20.00 | 53,953 | +0.08(+0.40%) |
Nov 09, 2017 | 20.00 | 20.00 | 19.91 | 19.92 | 87,888 | -0.08(-0.40%) |
Nov 08, 2017 | 20.04 | 20.06 | 19.99 | 20.00 | 84,561 | +0.00(+0.00%) |
Nov 07, 2017 | 20.13 | 20.13 | 19.99 | 20.00 | 241,885 | -0.06(-0.32%) |
Nov 06, 2017 | 20.13 | 20.13 | 20.04 | 20.06 | 59,724 | -0.04(-0.20%) |
Nov 03, 2017 | 20.18 | 20.18 | 20.09 | 20.10 | 104,697 | +0.02(+0.08%) |
Nov 02, 2017 | 20.16 | 20.16 | 20.05 | 20.09 | 148,675 | -0.04(-0.20%) |