Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.83 | 18.83 | 18.53 | 18.55 | 284 | -0.27(-1.44%) |
Jan 30, 2018 | 19.64 | 19.10 | 18.76 | 18.83 | 297 | -0.27(-1.42%) |
Jan 29, 2018 | 19.10 | 19.37 | 18.69 | 19.10 | 2,933 | +0.27(+1.44%) |
Jan 26, 2018 | 18.96 | 20.32 | 18.69 | 18.83 | 2,906 | -0.14(-0.72%) |
Jan 25, 2018 | 19.17 | 19.17 | 18.86 | 18.96 | 314 | -0.17(-0.89%) |
Jan 24, 2018 | 18.82 | 19.13 | 18.82 | 19.13 | 383 | +0.37(+1.99%) |
Jan 23, 2018 | 18.83 | 19.51 | 18.35 | 18.76 | 2,922 | -0.14(-0.72%) |
Jan 22, 2018 | 19.10 | 19.37 | 18.83 | 18.89 | 1,382 | +0.07(+0.36%) |
Jan 19, 2018 | 19.37 | 21.61 | 18.69 | 18.83 | 8,437 | +0.07(+0.40%) |
Jan 18, 2018 | 18.69 | 19.03 | 18.49 | 18.75 | 5,868 | +0.07(+0.35%) |
Jan 17, 2018 | 18.96 | 18.96 | 18.49 | 18.69 | 5,728 | -0.34(-1.81%) |
Jan 16, 2018 | 18.96 | 19.23 | 18.89 | 19.03 | 2,015 | -0.07(-0.36%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.07(+0.36%) | |
Jan 11, 2018 | 19.61 | 18.76 | 19.03 | 6,845 | -0.54(-2.78%) | |
Jan 10, 2018 | 20.39 | 19.57 | 19.57 | 1,348 | -0.48(-2.37%) | |
Jan 09, 2018 | 19.51 | 20.25 | 19.34 | 20.05 | 10,840 | +0.75(+3.87%) |
Jan 08, 2018 | 19.17 | 19.57 | 19.10 | 19.30 | 4,779 | +0.14(+0.71%) |
Jan 05, 2018 | 19.17 | 19.44 | 19.03 | 19.17 | 3,600 | -0.14(-0.70%) |
Jan 04, 2018 | 19.85 | 19.85 | 19.10 | 19.30 | 4,004 | -0.54(-2.74%) |
Jan 03, 2018 | 21.07 | 21.37 | 19.85 | 19.85 | 2,255 | -0.54(-2.67%) |
Jan 02, 2018 | 19.78 | 21.07 | 20.52 | 20.39 | 2,459 | -0.13(-0.63%) |
Dec 29, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.55(-2.61%) | |
Dec 28, 2017 | 22.43 | 22.43 | 20.80 | 21.07 | 6,818 | -1.36(-6.06%) |
Dec 27, 2017 | 19.78 | 23.79 | 19.78 | 22.43 | 53,675 | +2.59(+13.04%) |
Dec 26, 2017 | 19.37 | 19.85 | 19.37 | 19.84 | 779 | +0.81(+4.26%) |
Dec 22, 2017 | 19.17 | 19.17 | 19.03 | 19.03 | 1,312 | -0.34(-1.75%) |
Dec 21, 2017 | 19.10 | 19.37 | 19.10 | 19.37 | 355 | +0.41(+2.15%) |
Dec 20, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 485 | -0.07(-0.35%) |
Dec 19, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 294 | +0.20(+1.08%) |
Dec 18, 2017 | 18.83 | 18.89 | 18.83 | 18.83 | 590 | +0.00(+0.00%) |
Dec 15, 2017 | 18.98 | 19.03 | 18.83 | 18.83 | 735 | -0.27(-1.42%) |
Dec 14, 2017 | 19.31 | 19.37 | 18.76 | 19.10 | 1,440 | -0.27(-1.40%) |
Dec 13, 2017 | 19.37 | 19.44 | 19.37 | 19.37 | 985 | +0.00(+0.00%) |
Dec 12, 2017 | 19.41 | 19.43 | 19.37 | 19.37 | 278 | +0.00(+0.00%) |
Dec 11, 2017 | 19.37 | 19.43 | 19.37 | 19.37 | 369 | +0.00(+0.00%) |
Dec 08, 2017 | 19.50 | 19.55 | 19.37 | 19.37 | 676 | -0.00(-0.00%) |
Dec 07, 2017 | 19.37 | 19.41 | 19.37 | 19.37 | 676 | -0.18(-0.94%) |
Dec 06, 2017 | 19.57 | 19.81 | 19.44 | 19.55 | 478 | +0.01(+0.05%) |
Dec 05, 2017 | 19.66 | 19.66 | 19.55 | 19.55 | 162 | -0.20(-1.00%) |
Dec 04, 2017 | 19.78 | 19.78 | 19.68 | 19.74 | 162 | +0.17(+0.87%) |
Dec 01, 2017 | 19.60 | 19.60 | 19.57 | 19.57 | 59 | +0.00(+0.00%) |
Nov 30, 2017 | 19.71 | 20.00 | 19.51 | 19.57 | 921 | -0.20(-1.03%) |
Nov 29, 2017 | 19.85 | 19.85 | 19.78 | 19.78 | 319 | -0.23(-1.15%) |
Nov 22, 2017 | 20.01 | 20.01 | 20.01 | 11 | -0.24(-1.21%) | |
Nov 20, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.59(+3.01%) | |
Nov 17, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 408 | +0.05(+0.25%) |
Nov 16, 2017 | 20.32 | 20.32 | 19.61 | 19.61 | 1,555 | -0.98(-4.76%) |
Nov 14, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.07(-0.33%) | |
Nov 13, 2017 | 20.66 | 20.73 | 20.05 | 20.66 | 4,431 | +0.54(+2.70%) |
Nov 10, 2017 | 20.63 | 20.63 | 20.12 | 20.12 | 649 | -0.61(-2.95%) |
Nov 09, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 105 | +0.07(+0.33%) |
Nov 08, 2017 | 20.32 | 20.73 | 20.12 | 20.66 | 8,808 | +0.48(+2.36%) |
Nov 07, 2017 | 20.32 | 20.56 | 20.12 | 20.19 | 5,385 | -0.34(-1.66%) |
Nov 06, 2017 | 20.46 | 20.53 | 20.19 | 20.53 | 45 | +0.34(+1.68%) |
Nov 03, 2017 | 20.23 | 20.66 | 20.12 | 20.19 | 397 | -0.48(-2.30%) |
Nov 02, 2017 | 20.43 | 20.66 | 20.12 | 20.66 | 1,338 | +0.08(+0.37%) |