Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.94 | 22.36 | 20.94 | 22.22 | 6,271 | -0.05(-0.22%) |
Jan 30, 2018 | 22.16 | 22.29 | 20.99 | 22.27 | 21,945 | +0.48(+2.21%) |
Jan 29, 2018 | 21.16 | 21.79 | 16.93 | 21.79 | 10,755 | +0.79(+3.75%) |
Jan 26, 2018 | 19.87 | 21.01 | 19.72 | 21.00 | 7,491 | +0.99(+4.95%) |
Jan 25, 2018 | 19.25 | 20.59 | 19.25 | 20.01 | 661 | +1.17(+6.19%) |
Jan 24, 2018 | 19.43 | 19.71 | 18.79 | 18.84 | 3,214 | +0.05(+0.26%) |
Jan 23, 2018 | 19.52 | 19.52 | 17.93 | 18.79 | 12,485 | -0.73(-3.75%) |
Jan 22, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 438 | +0.00(+0.00%) |
Jan 19, 2018 | 19.28 | 19.52 | 19.06 | 19.52 | 7,921 | +0.26(+1.34%) |
Jan 18, 2018 | 19.33 | 19.40 | 19.25 | 19.27 | 9,982 | -0.07(-0.38%) |
Jan 16, 2018 | 19.34 | 19.34 | 19.34 | 51 | +0.11(+0.56%) | |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.04(+0.20%) | |
Jan 11, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 454 | -0.09(-0.46%) |
Jan 08, 2018 | 19.28 | 19.28 | 19.28 | 72 | -0.12(-0.60%) | |
Jan 05, 2018 | 19.04 | 19.51 | 19.04 | 19.40 | 11,893 | +0.17(+0.86%) |
Jan 04, 2018 | 18.98 | 19.46 | 18.98 | 19.23 | 1,557 | +0.44(+2.34%) |
Jan 03, 2018 | 18.46 | 19.47 | 18.46 | 18.79 | 9,120 | +0.33(+1.80%) |
Jan 02, 2018 | 19.51 | 19.51 | 18.07 | 18.46 | 14,282 | -0.81(-4.20%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.14(+0.71%) | |
Dec 28, 2017 | 19.53 | 20.01 | 19.13 | 19.13 | 3,125 | -0.15(-0.76%) |
Dec 27, 2017 | 19.46 | 20.10 | 19.28 | 19.28 | 5,136 | -0.20(-1.00%) |
Dec 26, 2017 | 18.77 | 19.48 | 18.65 | 19.48 | 12,947 | +0.83(+4.45%) |
Dec 22, 2017 | 18.74 | 19.23 | 18.65 | 18.65 | 1,347 | -0.06(-0.31%) |
Dec 21, 2017 | 18.92 | 19.25 | 18.69 | 18.70 | 9,749 | -0.38(-1.99%) |
Dec 20, 2017 | 18.55 | 19.09 | 18.55 | 19.09 | 7,174 | +0.54(+2.89%) |
Dec 19, 2017 | 18.55 | 19.33 | 18.45 | 18.55 | 19,430 | -0.10(-0.52%) |
Dec 18, 2017 | 20.09 | 20.09 | 18.55 | 18.65 | 10,339 | +0.10(+0.53%) |
Dec 15, 2017 | 17.58 | 18.26 | 17.57 | 18.55 | 22,531 | -0.49(-2.56%) |
Dec 14, 2017 | 19.51 | 19.52 | 19.04 | 19.04 | 10,342 | -0.47(-2.40%) |
Dec 13, 2017 | 19.56 | 19.75 | 19.51 | 19.51 | 5,791 | -0.12(-0.60%) |
Dec 12, 2017 | 20.26 | 20.26 | 18.63 | 19.62 | 11,162 | -0.39(-1.95%) |
Dec 11, 2017 | 19.16 | 20.12 | 19.16 | 20.01 | 5,278 | +0.05(+0.24%) |
Dec 08, 2017 | 20.81 | 20.81 | 19.63 | 19.96 | 9,821 | -0.07(-0.34%) |
Dec 07, 2017 | 20.01 | 20.48 | 19.97 | 20.03 | 64,982 | +0.20(+0.98%) |
Dec 06, 2017 | 20.01 | 20.01 | 19.48 | 19.84 | 31,057 | +0.05(+0.25%) |
Dec 05, 2017 | 20.50 | 20.80 | 19.52 | 19.79 | 86,948 | -0.71(-3.48%) |
Dec 04, 2017 | 19.04 | 22.63 | 19.04 | 20.50 | 14,060 | +2.05(+11.11%) |
Dec 01, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 581 | +0.31(+1.72%) |
Nov 30, 2017 | 17.87 | 19.31 | 17.70 | 18.14 | 60,950 | +0.36(+2.03%) |
Nov 29, 2017 | 17.33 | 17.78 | 17.26 | 17.78 | 3,666 | +0.47(+2.71%) |
Nov 28, 2017 | 17.23 | 17.31 | 16.99 | 17.31 | 4,130 | +0.11(+0.62%) |
Nov 27, 2017 | 17.23 | 17.23 | 16.71 | 17.20 | 7,197 | +0.02(+0.11%) |
Nov 24, 2017 | 16.67 | 17.18 | 16.67 | 17.18 | 539 | -0.05(-0.28%) |
Nov 22, 2017 | 16.01 | 17.30 | 16.01 | 17.23 | 11,687 | +0.73(+4.44%) |
Nov 21, 2017 | 16.26 | 16.50 | 16.26 | 16.50 | 1,170 | +0.54(+3.36%) |
Nov 20, 2017 | 16.33 | 16.55 | 15.96 | 15.96 | 6,007 | -0.39(-2.38%) |
Nov 17, 2017 | 16.60 | 16.60 | 15.58 | 16.35 | 9,711 | -0.21(-1.30%) |
Nov 16, 2017 | 16.26 | 16.57 | 16.26 | 16.57 | 8,851 | +0.29(+1.80%) |
Nov 15, 2017 | 16.28 | 16.28 | 16.27 | 16.27 | 678 | -0.16(-0.95%) |
Nov 14, 2017 | 16.11 | 16.43 | 16.11 | 16.43 | 976 | +0.31(+1.94%) |
Nov 13, 2017 | 16.42 | 16.54 | 16.11 | 16.12 | 4,719 | -0.23(-1.43%) |
Nov 09, 2017 | 16.35 | 16.35 | 16.35 | 107 | -0.22(-1.35%) | |
Nov 08, 2017 | 16.12 | 16.58 | 16.11 | 16.58 | 22,458 | +0.42(+2.60%) |
Nov 07, 2017 | 15.92 | 16.16 | 15.92 | 16.16 | 3,342 | -0.08(-0.48%) |
Nov 06, 2017 | 15.94 | 16.23 | 15.89 | 16.23 | 2,692 | +0.12(+0.73%) |
Nov 03, 2017 | 15.93 | 16.26 | 15.93 | 16.12 | 4,904 | +0.15(+0.92%) |
Nov 02, 2017 | 16.03 | 16.25 | 15.73 | 15.97 | 11,741 | +0.06(+0.37%) |