Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.42 | 19.51 | 19.28 | 19.35 | 507,303 | -0.06(-0.32%) |
Jan 30, 2018 | 19.60 | 19.61 | 19.19 | 19.41 | 856,181 | -0.24(-1.21%) |
Jan 29, 2018 | 19.69 | 19.76 | 19.53 | 19.64 | 911,118 | -0.03(-0.13%) |
Jan 26, 2018 | 19.39 | 19.73 | 19.38 | 19.67 | 819,772 | +0.40(+2.10%) |
Jan 25, 2018 | 19.37 | 19.52 | 19.19 | 19.27 | 569,501 | -0.07(-0.36%) |
Jan 24, 2018 | 19.28 | 19.58 | 19.02 | 19.34 | 778,270 | +0.17(+0.87%) |
Jan 23, 2018 | 19.09 | 19.27 | 19.00 | 19.17 | 663,358 | +0.11(+0.60%) |
Jan 22, 2018 | 19.23 | 19.29 | 18.76 | 19.06 | 778,005 | -0.18(-0.91%) |
Jan 19, 2018 | 18.55 | 19.31 | 18.28 | 19.23 | 1,494,013 | -0.05(-0.27%) |
Jan 18, 2018 | 19.20 | 19.48 | 19.20 | 19.28 | 832,778 | +0.02(+0.09%) |
Jan 17, 2018 | 19.27 | 19.71 | 19.08 | 19.27 | 1,357,424 | +0.10(+0.50%) |
Jan 16, 2018 | 19.71 | 19.84 | 19.07 | 19.17 | 1,492,761 | -0.46(-2.33%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.20 | 19.73 | 19.13 | 19.61 | 854,485 | +0.44(+2.29%) |
Jan 10, 2018 | 19.33 | 19.17 | 442,725 | -0.03(-0.14%) | ||
Jan 09, 2018 | 19.28 | 19.45 | 19.12 | 19.20 | 575,604 | -0.07(-0.36%) |
Jan 08, 2018 | 19.18 | 19.36 | 18.86 | 19.27 | 969,350 | +0.04(+0.18%) |
Jan 05, 2018 | 19.50 | 19.59 | 19.20 | 19.23 | 648,228 | -0.11(-0.55%) |
Jan 04, 2018 | 19.48 | 19.72 | 19.27 | 19.34 | 580,353 | -0.04(-0.23%) |
Jan 03, 2018 | 19.09 | 19.57 | 18.98 | 19.38 | 1,065,772 | +0.29(+1.52%) |
Jan 02, 2018 | 18.85 | 18.96 | 18.85 | 19.09 | 779,895 | +0.35(+1.87%) |
Dec 29, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 18.81 | 19.01 | 18.72 | 18.96 | 668,312 | +0.21(+1.12%) |
Dec 27, 2017 | 18.68 | 18.80 | 18.67 | 18.75 | 385,777 | +0.05(+0.28%) |
Dec 26, 2017 | 18.55 | 18.85 | 18.55 | 18.70 | 608,411 | +0.13(+0.71%) |
Dec 22, 2017 | 18.79 | 18.88 | 18.51 | 18.56 | 1,053,386 | -0.06(-0.33%) |
Dec 21, 2017 | 18.44 | 18.79 | 18.41 | 18.63 | 1,077,257 | +0.25(+1.39%) |
Dec 20, 2017 | 18.77 | 18.87 | 18.36 | 18.37 | 551,989 | -0.33(-1.78%) |
Dec 19, 2017 | 18.69 | 18.95 | 18.44 | 18.70 | 832,948 | +0.13(+0.71%) |
Dec 18, 2017 | 18.50 | 18.77 | 18.44 | 18.57 | 969,733 | +0.25(+1.34%) |
Dec 15, 2017 | 18.44 | 18.56 | 18.06 | 18.33 | 2,423,933 | -0.07(-0.38%) |
Dec 14, 2017 | 18.68 | 18.75 | 18.33 | 18.40 | 1,132,275 | -0.29(-1.55%) |
Dec 13, 2017 | 18.84 | 19.03 | 18.63 | 18.69 | 969,030 | -0.08(-0.42%) |
Dec 12, 2017 | 18.79 | 18.88 | 18.60 | 18.77 | 1,189,695 | +0.04(+0.19%) |
Dec 11, 2017 | 18.91 | 18.97 | 18.60 | 18.73 | 1,631,010 | -0.22(-1.16%) |
Dec 08, 2017 | 19.11 | 19.11 | 18.71 | 18.95 | 1,083,698 | -0.11(-0.60%) |
Dec 07, 2017 | 19.16 | 19.33 | 18.99 | 19.06 | 908,008 | -0.02(-0.09%) |
Dec 06, 2017 | 19.02 | 19.48 | 18.94 | 19.08 | 1,996,087 | -0.61(-3.08%) |
Dec 05, 2017 | 19.50 | 19.73 | 18.95 | 19.69 | 1,862,062 | +0.24(+1.22%) |
Dec 04, 2017 | 18.99 | 19.72 | 18.99 | 19.45 | 1,862,597 | +0.63(+3.36%) |
Dec 01, 2017 | 18.91 | 18.91 | 18.50 | 18.82 | 1,118,481 | -0.04(-0.19%) |
Nov 30, 2017 | 18.78 | 19.09 | 18.54 | 18.85 | 1,477,273 | +0.09(+0.47%) |
Nov 29, 2017 | 18.29 | 19.00 | 18.25 | 18.77 | 1,806,012 | +0.49(+2.69%) |
Nov 28, 2017 | 17.85 | 18.44 | 17.56 | 18.27 | 2,270,353 | +0.61(+3.48%) |
Nov 27, 2017 | 18.00 | 18.12 | 17.56 | 17.66 | 1,508,402 | -0.34(-1.90%) |
Nov 24, 2017 | 17.69 | 18.06 | 17.62 | 18.00 | 1,036,399 | +0.33(+1.89%) |
Nov 22, 2017 | 17.80 | 18.12 | 17.48 | 17.67 | 2,646,704 | -0.62(-3.41%) |
Nov 21, 2017 | 18.05 | 18.38 | 17.60 | 18.29 | 4,475,048 | +0.25(+1.41%) |
Nov 20, 2017 | 15.95 | 18.44 | 15.62 | 18.04 | 8,618,909 | +1.99(+12.42%) |
Nov 17, 2017 | 15.61 | 16.07 | 15.60 | 16.04 | 1,321,562 | +0.43(+2.76%) |
Nov 16, 2017 | 15.61 | 15.69 | 15.50 | 15.61 | 1,333,058 | +0.02(+0.11%) |
Nov 15, 2017 | 15.54 | 15.64 | 15.31 | 15.60 | 2,328,057 | +0.01(+0.06%) |
Nov 14, 2017 | 15.35 | 15.88 | 15.22 | 15.59 | 4,113,401 | +0.56(+3.74%) |
Nov 13, 2017 | 14.81 | 15.09 | 14.77 | 15.02 | 1,059,210 | +0.11(+0.77%) |
Nov 10, 2017 | 14.81 | 15.02 | 14.73 | 14.91 | 1,037,851 | +0.04(+0.24%) |
Nov 09, 2017 | 14.79 | 14.95 | 14.68 | 14.88 | 1,405,461 | +0.08(+0.53%) |
Nov 08, 2017 | 14.32 | 14.87 | 14.25 | 14.80 | 3,229,221 | +0.35(+2.42%) |
Nov 07, 2017 | 14.73 | 14.87 | 14.40 | 14.45 | 2,768,606 | -0.36(-2.42%) |
Nov 06, 2017 | 14.97 | 15.23 | 14.62 | 14.81 | 2,163,995 | -0.31(-2.08%) |
Nov 03, 2017 | 15.29 | 16.16 | 15.04 | 15.12 | 4,574,190 | +0.00(+0.00%) |
Nov 02, 2017 | 15.30 | 15.49 | 15.05 | 15.12 | 2,471,621 | -0.26(-1.70%) |