Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.34 | 19.34 | 19.12 | 19.28 | 1,903,447 | +0.05(+0.28%) |
Jan 30, 2018 | 19.21 | 19.34 | 19.17 | 19.23 | 1,755,971 | -0.15(-0.77%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.35 | 19.38 | 1,275,975 | -0.11(-0.58%) |
Jan 26, 2018 | 19.39 | 19.51 | 19.21 | 19.49 | 1,598,659 | +0.16(+0.84%) |
Jan 25, 2018 | 19.34 | 19.39 | 19.23 | 19.33 | 1,641,065 | +0.04(+0.20%) |
Jan 24, 2018 | 19.27 | 19.37 | 19.19 | 19.29 | 1,122,174 | +0.08(+0.42%) |
Jan 23, 2018 | 19.20 | 19.24 | 19.11 | 19.21 | 1,827,067 | -0.04(-0.22%) |
Jan 22, 2018 | 19.16 | 19.26 | 19.09 | 19.25 | 1,571,949 | +0.04(+0.18%) |
Jan 19, 2018 | 18.99 | 19.22 | 18.89 | 19.21 | 3,215,847 | +0.30(+1.59%) |
Jan 18, 2018 | 18.88 | 18.94 | 18.80 | 18.91 | 1,828,812 | +0.05(+0.28%) |
Jan 17, 2018 | 18.93 | 18.94 | 18.75 | 18.86 | 1,700,592 | -0.01(-0.04%) |
Jan 16, 2018 | 18.97 | 19.03 | 18.79 | 18.87 | 3,192,139 | +0.04(+0.19%) |
Jan 12, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.09(+0.49%) | |
Jan 11, 2018 | 18.44 | 18.75 | 18.41 | 18.74 | 1,583,561 | +0.36(+1.94%) |
Jan 10, 2018 | 18.26 | 18.45 | 18.15 | 18.38 | 1,877,009 | +0.05(+0.29%) |
Jan 09, 2018 | 18.38 | 18.38 | 18.14 | 18.33 | 1,981,287 | -0.02(-0.10%) |
Jan 08, 2018 | 18.31 | 18.52 | 18.28 | 18.35 | 2,821,103 | +0.13(+0.72%) |
Jan 05, 2018 | 18.27 | 18.28 | 18.16 | 18.22 | 1,613,286 | +0.02(+0.14%) |
Jan 04, 2018 | 18.16 | 18.36 | 18.08 | 18.19 | 2,218,733 | +0.10(+0.57%) |
Jan 03, 2018 | 18.01 | 18.16 | 17.95 | 18.09 | 1,724,568 | +0.08(+0.43%) |
Jan 02, 2018 | 17.98 | 18.08 | 17.92 | 18.01 | 2,020,865 | +0.16(+0.87%) |
Dec 29, 2017 | 17.86 | 17.86 | 17.86 | 0 | -0.07(-0.41%) | |
Dec 28, 2017 | 17.93 | 17.98 | 17.77 | 17.93 | 1,081,187 | +0.03(+0.18%) |
Dec 27, 2017 | 18.01 | 18.01 | 17.87 | 17.90 | 799,420 | -0.06(-0.33%) |
Dec 26, 2017 | 18.08 | 18.20 | 17.94 | 17.96 | 1,197,739 | -0.08(-0.43%) |
Dec 22, 2017 | 18.20 | 18.21 | 18.04 | 18.04 | 2,280,452 | -0.14(-0.80%) |
Dec 21, 2017 | 18.01 | 18.21 | 17.97 | 18.18 | 2,115,757 | +0.21(+1.16%) |
Dec 20, 2017 | 17.79 | 18.02 | 17.76 | 17.97 | 1,922,861 | +0.18(+1.03%) |
Dec 19, 2017 | 17.94 | 17.96 | 17.71 | 17.79 | 3,072,619 | -0.14(-0.77%) |
Dec 18, 2017 | 17.98 | 18.06 | 17.90 | 17.93 | 2,186,246 | +0.04(+0.22%) |
Dec 15, 2017 | 17.69 | 17.93 | 17.67 | 17.89 | 2,555,890 | +0.22(+1.23%) |
Dec 14, 2017 | 17.91 | 17.94 | 17.63 | 17.67 | 1,848,308 | -0.14(-0.79%) |
Dec 13, 2017 | 17.91 | 18.06 | 17.81 | 17.81 | 4,447,982 | -0.13(-0.72%) |
Dec 12, 2017 | 18.01 | 18.08 | 17.91 | 17.94 | 1,848,521 | +0.04(+0.22%) |
Dec 11, 2017 | 17.97 | 17.99 | 17.77 | 17.90 | 2,008,765 | -0.09(-0.51%) |
Dec 08, 2017 | 17.74 | 18.00 | 17.67 | 17.99 | 3,714,782 | +0.27(+1.51%) |
Dec 07, 2017 | 17.63 | 17.75 | 17.60 | 17.73 | 2,350,970 | +0.07(+0.40%) |
Dec 06, 2017 | 17.82 | 17.85 | 17.65 | 17.66 | 1,307,392 | -0.16(-0.89%) |
Dec 05, 2017 | 17.78 | 17.91 | 17.74 | 17.81 | 2,427,775 | +0.03(+0.18%) |
Dec 04, 2017 | 17.78 | 17.88 | 17.75 | 17.78 | 3,292,106 | +0.16(+0.92%) |
Dec 01, 2017 | 17.69 | 17.80 | 17.49 | 17.62 | 1,978,752 | -0.06(-0.36%) |
Nov 30, 2017 | 17.47 | 17.72 | 17.40 | 17.68 | 2,318,055 | +0.21(+1.21%) |
Nov 29, 2017 | 17.14 | 17.53 | 17.12 | 17.47 | 2,479,697 | +0.36(+2.09%) |
Nov 28, 2017 | 16.96 | 17.14 | 16.93 | 17.12 | 1,555,523 | +0.14(+0.81%) |
Nov 27, 2017 | 17.15 | 17.25 | 16.98 | 16.98 | 2,029,734 | -0.16(-0.94%) |
Nov 24, 2017 | 17.15 | 17.25 | 17.12 | 17.14 | 1,014,784 | +0.05(+0.27%) |
Nov 22, 2017 | 16.95 | 17.17 | 16.94 | 17.09 | 2,600,500 | +0.14(+0.85%) |
Nov 21, 2017 | 16.84 | 16.97 | 16.77 | 16.95 | 3,403,843 | +0.12(+0.69%) |
Nov 20, 2017 | 16.71 | 16.91 | 16.69 | 16.83 | 2,203,445 | +0.09(+0.52%) |
Nov 17, 2017 | 16.65 | 16.81 | 16.65 | 16.75 | 1,883,752 | +0.06(+0.36%) |
Nov 16, 2017 | 16.82 | 16.88 | 16.66 | 16.69 | 3,156,486 | -0.14(-0.83%) |
Nov 15, 2017 | 16.83 | 16.92 | 16.73 | 16.83 | 2,380,206 | -0.07(-0.44%) |
Nov 14, 2017 | 16.81 | 16.99 | 16.81 | 16.90 | 2,482,637 | -0.04(-0.23%) |
Nov 13, 2017 | 16.92 | 17.07 | 16.89 | 16.94 | 2,476,607 | -0.08(-0.50%) |
Nov 10, 2017 | 16.91 | 17.06 | 16.90 | 17.02 | 2,948,357 | +0.05(+0.31%) |
Nov 09, 2017 | 17.22 | 17.27 | 16.92 | 16.97 | 3,110,893 | -0.29(-1.71%) |
Nov 08, 2017 | 17.23 | 17.34 | 17.17 | 17.27 | 4,611,624 | +0.06(+0.33%) |
Nov 07, 2017 | 17.27 | 17.30 | 17.15 | 17.21 | 2,238,627 | -0.08(-0.49%) |
Nov 06, 2017 | 17.08 | 17.34 | 17.05 | 17.29 | 2,608,544 | +0.26(+1.55%) |
Nov 03, 2017 | 17.07 | 17.09 | 16.96 | 17.03 | 4,300,420 | +0.06(+0.33%) |
Nov 02, 2017 | 16.64 | 17.13 | 16.61 | 16.97 | 4,957,849 | +0.33(+2.00%) |