Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.75 | 19.86 | 19.72 | 19.82 | 2,246,501 | +0.16(+0.80%) |
Jan 30, 2018 | 19.76 | 19.77 | 19.67 | 19.67 | 1,883,766 | -0.08(-0.43%) |
Jan 29, 2018 | 19.90 | 19.98 | 19.73 | 19.75 | 2,122,972 | -0.22(-1.10%) |
Jan 26, 2018 | 19.92 | 20.00 | 19.89 | 19.97 | 2,080,184 | +0.13(+0.64%) |
Jan 25, 2018 | 19.70 | 19.89 | 19.69 | 19.84 | 1,882,063 | +0.17(+0.84%) |
Jan 24, 2018 | 19.81 | 19.82 | 19.58 | 19.68 | 1,865,288 | -0.02(-0.09%) |
Jan 23, 2018 | 19.73 | 19.79 | 19.61 | 19.70 | 1,873,352 | -0.08(-0.41%) |
Jan 22, 2018 | 19.80 | 19.81 | 19.67 | 19.78 | 1,464,188 | +0.08(+0.41%) |
Jan 19, 2018 | 19.75 | 19.86 | 19.69 | 19.70 | 1,451,844 | -0.03(-0.13%) |
Jan 18, 2018 | 19.72 | 19.75 | 19.63 | 19.72 | 1,728,194 | +0.01(+0.04%) |
Jan 17, 2018 | 19.77 | 19.79 | 19.56 | 19.71 | 1,601,940 | +0.01(+0.06%) |
Jan 16, 2018 | 19.85 | 19.86 | 19.70 | 19.70 | 1,759,021 | +0.00(+0.02%) |
Jan 12, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.10(-0.49%) | |
Jan 11, 2018 | 19.74 | 19.88 | 19.66 | 19.79 | 2,316,740 | +0.10(+0.50%) |
Jan 10, 2018 | 19.89 | 19.62 | 19.70 | 2,405,115 | -0.19(-0.98%) | |
Jan 09, 2018 | 20.12 | 20.12 | 19.87 | 19.89 | 2,185,886 | -0.19(-0.95%) |
Jan 08, 2018 | 20.12 | 20.13 | 20.03 | 20.08 | 1,988,751 | -0.09(-0.44%) |
Jan 05, 2018 | 20.33 | 20.34 | 20.15 | 20.17 | 2,125,161 | -0.00(-0.02%) |
Jan 04, 2018 | 20.17 | 20.20 | 20.10 | 20.18 | 1,672,554 | +0.05(+0.23%) |
Jan 03, 2018 | 20.26 | 20.26 | 20.10 | 20.13 | 1,581,111 | -0.14(-0.69%) |
Jan 02, 2018 | 20.37 | 20.47 | 20.25 | 20.27 | 1,427,883 | -0.09(-0.44%) |
Dec 29, 2017 | 20.36 | 20.36 | 20.36 | 0 | +0.09(+0.46%) | |
Dec 28, 2017 | 20.20 | 20.27 | 20.07 | 20.26 | 1,559,046 | +0.14(+0.67%) |
Dec 27, 2017 | 20.19 | 20.25 | 20.04 | 20.13 | 1,496,601 | -0.06(-0.29%) |
Dec 26, 2017 | 20.14 | 20.27 | 20.13 | 20.19 | 663,034 | +0.06(+0.30%) |
Dec 22, 2017 | 19.98 | 20.13 | 19.97 | 20.13 | 1,299,371 | +0.06(+0.27%) |
Dec 21, 2017 | 20.04 | 20.17 | 20.01 | 20.07 | 1,622,005 | +0.10(+0.49%) |
Dec 20, 2017 | 20.26 | 20.26 | 19.85 | 19.98 | 2,576,619 | -0.22(-1.09%) |
Dec 19, 2017 | 20.16 | 20.24 | 20.09 | 20.20 | 1,784,347 | +0.04(+0.19%) |
Dec 18, 2017 | 20.20 | 20.26 | 20.12 | 20.16 | 2,055,235 | -0.04(-0.21%) |
Dec 15, 2017 | 20.50 | 20.50 | 20.10 | 20.20 | 2,720,472 | -0.30(-1.45%) |
Dec 14, 2017 | 20.49 | 20.55 | 20.37 | 20.50 | 1,904,982 | +0.30(+1.48%) |
Dec 13, 2017 | 20.14 | 20.26 | 20.10 | 20.20 | 1,653,877 | +0.13(+0.64%) |
Dec 12, 2017 | 20.12 | 20.18 | 20.05 | 20.07 | 2,034,310 | -0.02(-0.10%) |
Dec 11, 2017 | 19.99 | 20.13 | 19.93 | 20.09 | 1,662,990 | +0.11(+0.56%) |
Dec 08, 2017 | 19.93 | 20.03 | 19.91 | 19.98 | 1,620,423 | +0.07(+0.35%) |
Dec 07, 2017 | 19.92 | 20.01 | 19.90 | 19.91 | 1,578,542 | -0.05(-0.25%) |
Dec 06, 2017 | 20.04 | 20.12 | 19.94 | 19.96 | 1,407,565 | -0.07(-0.33%) |
Dec 05, 2017 | 20.09 | 20.15 | 20.02 | 20.02 | 1,471,042 | +0.03(+0.14%) |
Dec 04, 2017 | 20.08 | 20.08 | 19.95 | 20.00 | 1,471,504 | +0.01(+0.04%) |
Dec 01, 2017 | 20.03 | 20.08 | 19.96 | 19.99 | 1,665,925 | +0.24(+1.23%) |
Nov 30, 2017 | 19.80 | 19.93 | 19.71 | 19.74 | 2,452,267 | -0.07(-0.38%) |
Nov 29, 2017 | 19.98 | 19.99 | 19.80 | 19.82 | 1,786,683 | -0.17(-0.83%) |
Nov 28, 2017 | 20.12 | 20.14 | 19.98 | 19.98 | 1,307,395 | -0.18(-0.88%) |
Nov 27, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 1,374,596 | +0.12(+0.60%) |
Nov 24, 2017 | 19.99 | 20.09 | 19.97 | 20.04 | 791,795 | +0.02(+0.10%) |
Nov 22, 2017 | 19.96 | 20.06 | 19.94 | 20.02 | 1,307,860 | +0.10(+0.50%) |
Nov 21, 2017 | 19.92 | 20.03 | 19.90 | 19.92 | 1,533,617 | -0.00(-0.02%) |
Nov 20, 2017 | 19.98 | 20.03 | 19.91 | 19.93 | 1,468,732 | -0.05(-0.27%) |
Nov 17, 2017 | 19.90 | 19.99 | 19.83 | 19.98 | 1,523,774 | +0.07(+0.37%) |
Nov 16, 2017 | 19.92 | 20.07 | 19.90 | 19.90 | 1,544,590 | -0.00(-0.02%) |
Nov 15, 2017 | 19.90 | 19.94 | 19.81 | 19.91 | 1,428,907 | -0.06(-0.29%) |
Nov 14, 2017 | 19.86 | 20.01 | 19.84 | 19.97 | 1,457,270 | +0.10(+0.52%) |
Nov 13, 2017 | 19.83 | 19.99 | 19.83 | 19.86 | 1,374,191 | -0.05(-0.25%) |
Nov 10, 2017 | 19.78 | 19.95 | 19.76 | 19.91 | 1,450,272 | +0.10(+0.52%) |
Nov 09, 2017 | 19.62 | 19.84 | 19.54 | 19.81 | 1,575,552 | +0.12(+0.63%) |
Nov 08, 2017 | 19.78 | 19.78 | 19.62 | 19.69 | 1,812,524 | -0.03(-0.15%) |
Nov 07, 2017 | 19.59 | 19.71 | 19.53 | 19.71 | 2,262,893 | +0.00(+0.02%) |
Nov 06, 2017 | 19.43 | 19.73 | 19.43 | 19.71 | 1,664,159 | +0.12(+0.59%) |
Nov 03, 2017 | 19.66 | 19.67 | 19.56 | 19.59 | 1,921,559 | +0.13(+0.66%) |
Nov 02, 2017 | 19.24 | 19.65 | 19.18 | 19.47 | 3,323,432 | +0.37(+1.92%) |