Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.20 | 21.36 | 21.09 | 21.27 | 4,268,434 | +0.30(+1.41%) |
Jan 30, 2018 | 20.85 | 21.20 | 20.76 | 20.97 | 4,413,526 | -0.09(-0.43%) |
Jan 29, 2018 | 20.99 | 21.38 | 20.86 | 21.06 | 4,266,911 | -0.31(-1.43%) |
Jan 26, 2018 | 21.41 | 21.62 | 20.75 | 21.37 | 4,505,595 | +0.82(+3.98%) |
Jan 25, 2018 | 20.70 | 20.71 | 20.36 | 20.55 | 3,995,304 | -0.08(-0.39%) |
Jan 24, 2018 | 20.31 | 20.69 | 20.20 | 20.63 | 2,661,988 | +0.44(+2.18%) |
Jan 23, 2018 | 20.04 | 20.24 | 20.01 | 20.19 | 2,934,633 | -0.27(-1.32%) |
Jan 22, 2018 | 20.52 | 20.54 | 20.18 | 20.46 | 2,470,163 | -0.03(-0.13%) |
Jan 19, 2018 | 20.58 | 20.59 | 20.37 | 20.49 | 1,440,285 | +0.00(+0.00%) |
Jan 18, 2018 | 20.70 | 20.75 | 20.42 | 20.49 | 1,693,094 | -0.13(-0.65%) |
Jan 17, 2018 | 20.49 | 20.68 | 20.37 | 20.62 | 2,364,655 | +0.14(+0.70%) |
Jan 16, 2018 | 20.67 | 20.74 | 20.36 | 20.48 | 8,531,749 | -0.18(-0.87%) |
Jan 12, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.31(+1.50%) | |
Jan 11, 2018 | 19.54 | 20.40 | 19.53 | 20.35 | 3,548,195 | +1.05(+5.44%) |
Jan 10, 2018 | 19.30 | 2,113,100 | -0.21(-1.06%) | |||
Jan 09, 2018 | 19.23 | 19.67 | 19.14 | 19.51 | 2,134,388 | +0.36(+1.88%) |
Jan 08, 2018 | 19.55 | 19.62 | 19.05 | 19.15 | 3,711,186 | -0.41(-2.11%) |
Jan 05, 2018 | 19.44 | 19.74 | 18.78 | 19.56 | 4,705,772 | +0.28(+1.44%) |
Jan 04, 2018 | 19.31 | 19.53 | 19.23 | 19.29 | 2,022,670 | +0.10(+0.51%) |
Jan 03, 2018 | 18.90 | 19.27 | 18.90 | 19.19 | 2,554,052 | +0.29(+1.56%) |
Jan 02, 2018 | 18.74 | 18.91 | 18.74 | 18.89 | 2,268,134 | +0.16(+0.86%) |
Dec 29, 2017 | 18.73 | 18.73 | 18.73 | 0 | -0.10(-0.52%) | |
Dec 28, 2017 | 18.78 | 18.85 | 18.70 | 18.83 | 1,648,919 | +0.05(+0.29%) |
Dec 27, 2017 | 18.78 | 18.86 | 18.67 | 18.78 | 1,558,502 | +0.04(+0.24%) |
Dec 26, 2017 | 18.67 | 18.82 | 18.61 | 18.73 | 1,549,938 | +0.05(+0.29%) |
Dec 22, 2017 | 18.62 | 18.70 | 18.49 | 18.68 | 1,617,114 | +0.04(+0.24%) |
Dec 21, 2017 | 18.55 | 18.73 | 18.48 | 18.63 | 1,743,458 | +0.09(+0.48%) |
Dec 20, 2017 | 18.33 | 18.55 | 18.28 | 18.54 | 1,689,069 | +0.23(+1.27%) |
Dec 19, 2017 | 18.48 | 18.48 | 18.27 | 18.31 | 1,685,950 | -0.10(-0.53%) |
Dec 18, 2017 | 18.27 | 18.59 | 18.25 | 18.41 | 1,487,847 | +0.23(+1.28%) |
Dec 15, 2017 | 18.09 | 18.41 | 18.09 | 18.18 | 4,563,462 | +0.14(+0.79%) |
Dec 14, 2017 | 18.27 | 18.30 | 18.03 | 18.03 | 1,385,444 | -0.18(-0.98%) |
Dec 13, 2017 | 18.35 | 18.42 | 18.21 | 18.21 | 1,555,140 | -0.13(-0.73%) |
Dec 12, 2017 | 18.27 | 18.50 | 18.23 | 18.35 | 1,613,126 | +0.10(+0.54%) |
Dec 11, 2017 | 18.31 | 18.32 | 18.19 | 18.25 | 1,319,968 | -0.03(-0.15%) |
Dec 08, 2017 | 18.27 | 18.31 | 18.17 | 18.27 | 1,377,242 | +0.01(+0.05%) |
Dec 07, 2017 | 18.17 | 18.39 | 18.13 | 18.27 | 1,659,610 | +0.09(+0.49%) |
Dec 06, 2017 | 18.12 | 18.40 | 18.11 | 18.18 | 1,677,608 | +0.02(+0.10%) |
Dec 05, 2017 | 17.80 | 18.60 | 17.80 | 18.16 | 2,196,254 | -0.42(-2.26%) |
Dec 04, 2017 | 18.48 | 18.75 | 18.48 | 18.58 | 3,932,922 | +0.17(+0.92%) |
Dec 01, 2017 | 18.26 | 18.45 | 17.95 | 18.41 | 3,722,861 | +0.10(+0.54%) |
Nov 30, 2017 | 18.05 | 18.38 | 18.02 | 18.31 | 2,642,192 | +0.28(+1.54%) |
Nov 29, 2017 | 17.79 | 18.05 | 17.79 | 18.03 | 2,405,882 | +0.30(+1.71%) |
Nov 28, 2017 | 17.31 | 17.75 | 17.30 | 17.73 | 1,446,276 | +0.44(+2.53%) |
Nov 27, 2017 | 17.42 | 17.50 | 17.29 | 17.29 | 1,246,091 | -0.14(-0.82%) |
Nov 24, 2017 | 17.00 | 17.45 | 17.00 | 17.43 | 787,815 | +0.10(+0.57%) |
Nov 22, 2017 | 17.23 | 17.43 | 17.23 | 17.34 | 1,401,792 | +0.11(+0.62%) |
Nov 21, 2017 | 17.29 | 17.44 | 17.18 | 17.23 | 2,038,340 | +0.01(+0.05%) |
Nov 20, 2017 | 17.05 | 17.29 | 16.93 | 17.22 | 2,204,249 | +0.20(+1.16%) |
Nov 17, 2017 | 16.78 | 17.08 | 16.72 | 17.02 | 2,081,692 | +0.24(+1.44%) |
Nov 16, 2017 | 16.75 | 16.83 | 16.62 | 16.78 | 2,994,678 | +0.07(+0.43%) |
Nov 15, 2017 | 16.60 | 16.80 | 16.55 | 16.71 | 1,368,533 | -0.02(-0.11%) |
Nov 14, 2017 | 16.71 | 16.82 | 16.64 | 16.73 | 1,463,027 | -0.02(-0.11%) |
Nov 13, 2017 | 16.64 | 16.93 | 16.58 | 16.75 | 1,869,339 | +0.05(+0.32%) |
Nov 10, 2017 | 16.83 | 16.89 | 16.66 | 16.69 | 2,842,757 | -0.22(-1.32%) |
Nov 09, 2017 | 16.85 | 17.02 | 16.81 | 16.92 | 1,649,075 | -0.07(-0.42%) |
Nov 08, 2017 | 16.99 | 17.05 | 16.85 | 16.99 | 1,014,185 | -0.04(-0.21%) |
Nov 07, 2017 | 17.16 | 17.20 | 16.96 | 17.02 | 1,112,379 | -0.11(-0.63%) |
Nov 06, 2017 | 17.32 | 17.38 | 17.11 | 17.13 | 1,937,370 | -0.12(-0.67%) |
Nov 03, 2017 | 17.49 | 17.55 | 17.24 | 17.25 | 1,612,043 | -0.23(-1.33%) |
Nov 02, 2017 | 17.22 | 17.53 | 17.18 | 17.48 | 1,814,249 | +0.21(+1.19%) |