Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.29 | 20.43 | 19.90 | 20.06 | 72,977 | -0.06(-0.32%) |
Jan 30, 2018 | 20.03 | 20.24 | 19.81 | 20.12 | 137,988 | -0.20(-0.99%) |
Jan 29, 2018 | 21.07 | 21.07 | 19.74 | 20.32 | 258,158 | -0.79(-3.76%) |
Jan 26, 2018 | 20.43 | 21.13 | 20.26 | 21.12 | 200,485 | +0.85(+4.21%) |
Jan 25, 2018 | 20.14 | 20.28 | 19.89 | 20.26 | 83,684 | +0.31(+1.55%) |
Jan 24, 2018 | 20.54 | 20.56 | 19.69 | 19.95 | 110,595 | -0.50(-2.46%) |
Jan 23, 2018 | 20.32 | 20.62 | 20.03 | 20.46 | 138,259 | +0.20(+0.99%) |
Jan 22, 2018 | 19.98 | 20.69 | 19.62 | 20.26 | 157,471 | +0.28(+1.39%) |
Jan 19, 2018 | 20.03 | 20.25 | 19.81 | 19.98 | 126,564 | -0.01(-0.07%) |
Jan 18, 2018 | 20.28 | 20.35 | 19.86 | 19.99 | 111,556 | -0.29(-1.43%) |
Jan 17, 2018 | 19.72 | 20.31 | 19.55 | 20.28 | 182,666 | +0.67(+3.43%) |
Jan 16, 2018 | 20.06 | 20.19 | 19.44 | 19.61 | 227,605 | -0.41(-2.06%) |
Jan 12, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.16(+0.81%) | |
Jan 11, 2018 | 20.03 | 20.14 | 19.83 | 19.86 | 208,951 | -0.16(-0.81%) |
Jan 10, 2018 | 19.88 | 20.03 | 158,677 | -0.22(-1.08%) | ||
Jan 09, 2018 | 20.35 | 20.41 | 19.95 | 20.25 | 159,891 | -0.08(-0.38%) |
Jan 08, 2018 | 20.34 | 20.43 | 19.24 | 20.32 | 241,278 | -0.04(-0.19%) |
Jan 05, 2018 | 20.95 | 21.00 | 19.96 | 20.36 | 182,369 | -0.50(-2.41%) |
Jan 04, 2018 | 21.48 | 21.71 | 20.52 | 20.87 | 230,916 | -0.47(-2.18%) |
Jan 03, 2018 | 21.23 | 21.47 | 20.82 | 21.33 | 331,556 | +0.20(+0.94%) |
Jan 02, 2018 | 20.84 | 21.09 | 20.73 | 21.13 | 256,220 | +0.57(+2.79%) |
Dec 29, 2017 | 20.56 | 20.56 | 20.56 | 0 | -0.64(-3.03%) | |
Dec 28, 2017 | 21.16 | 21.41 | 20.30 | 21.20 | 213,579 | +0.22(+1.03%) |
Dec 27, 2017 | 19.86 | 21.10 | 19.50 | 20.98 | 344,391 | +1.54(+7.91%) |
Dec 26, 2017 | 19.28 | 19.58 | 19.10 | 19.45 | 53,762 | +0.01(+0.06%) |
Dec 22, 2017 | 19.32 | 19.51 | 18.99 | 19.43 | 39,731 | -0.11(-0.54%) |
Dec 21, 2017 | 19.56 | 19.70 | 19.14 | 19.54 | 80,271 | -0.01(-0.03%) |
Dec 20, 2017 | 18.84 | 19.69 | 18.84 | 19.55 | 67,346 | +0.48(+2.50%) |
Dec 19, 2017 | 19.43 | 19.46 | 18.88 | 19.07 | 80,568 | -0.28(-1.44%) |
Dec 18, 2017 | 19.06 | 19.40 | 19.06 | 19.35 | 111,155 | +0.51(+2.72%) |
Dec 15, 2017 | 18.39 | 19.03 | 18.38 | 18.83 | 240,406 | +0.47(+2.56%) |
Dec 14, 2017 | 18.47 | 18.91 | 18.23 | 18.36 | 107,894 | -0.01(-0.07%) |
Dec 13, 2017 | 18.11 | 18.68 | 18.11 | 18.38 | 127,620 | +0.31(+1.71%) |
Dec 12, 2017 | 17.76 | 18.25 | 17.43 | 18.07 | 133,237 | +0.36(+2.02%) |
Dec 11, 2017 | 17.55 | 17.80 | 17.46 | 17.71 | 118,096 | +0.14(+0.81%) |
Dec 08, 2017 | 17.90 | 17.93 | 17.46 | 17.57 | 55,566 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.01 | 17.41 | 97,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.67 | 17.96 | 17.11 | 17.68 | 135,825 | -0.14(-0.80%) |
Dec 05, 2017 | 18.26 | 18.26 | 17.63 | 17.83 | 163,487 | -0.39(-2.14%) |
Dec 04, 2017 | 18.98 | 19.37 | 18.18 | 18.22 | 160,509 | -0.43(-2.32%) |
Dec 01, 2017 | 18.87 | 19.42 | 18.17 | 18.65 | 193,913 | -0.20(-1.05%) |
Nov 30, 2017 | 18.86 | 19.10 | 18.51 | 18.85 | 334,932 | +0.14(+0.73%) |
Nov 29, 2017 | 18.48 | 19.03 | 18.20 | 18.71 | 135,616 | +0.12(+0.63%) |
Nov 28, 2017 | 17.80 | 19.00 | 17.72 | 18.59 | 260,127 | +0.93(+5.25%) |
Nov 27, 2017 | 17.79 | 18.09 | 17.49 | 17.67 | 120,019 | -0.14(-0.80%) |
Nov 24, 2017 | 17.80 | 18.14 | 17.43 | 17.81 | 128,792 | +0.19(+1.05%) |
Nov 22, 2017 | 18.68 | 18.68 | 17.60 | 17.62 | 144,936 | -1.06(-5.69%) |
Nov 21, 2017 | 18.45 | 18.75 | 18.32 | 18.69 | 134,985 | +0.46(+2.51%) |
Nov 20, 2017 | 17.85 | 18.33 | 17.59 | 18.23 | 147,218 | +0.44(+2.47%) |
Nov 17, 2017 | 17.62 | 17.94 | 17.32 | 17.79 | 97,932 | +0.10(+0.56%) |
Nov 16, 2017 | 16.98 | 17.81 | 16.98 | 17.69 | 136,380 | +0.83(+4.91%) |
Nov 15, 2017 | 16.82 | 16.99 | 16.48 | 16.86 | 148,118 | -0.19(-1.09%) |
Nov 14, 2017 | 17.18 | 17.33 | 16.67 | 17.05 | 146,127 | -0.15(-0.86%) |
Nov 13, 2017 | 17.88 | 17.88 | 16.91 | 17.20 | 211,747 | -0.80(-4.46%) |
Nov 10, 2017 | 18.78 | 19.00 | 17.97 | 18.00 | 173,686 | -1.40(-7.23%) |
Nov 09, 2017 | 18.80 | 19.64 | 18.80 | 19.40 | 204,458 | +0.43(+2.27%) |
Nov 08, 2017 | 18.37 | 19.36 | 18.32 | 18.97 | 203,656 | +0.48(+2.60%) |
Nov 07, 2017 | 18.89 | 19.00 | 18.28 | 18.49 | 83,508 | -0.43(-2.25%) |
Nov 06, 2017 | 18.79 | 19.25 | 18.79 | 18.92 | 140,511 | +0.15(+0.82%) |
Nov 03, 2017 | 19.09 | 19.18 | 18.24 | 18.76 | 279,549 | -0.33(-1.74%) |
Nov 02, 2017 | 19.52 | 19.64 | 18.97 | 19.09 | 236,807 | -0.43(-2.18%) |