Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.62 | 19.62 | 19.08 | 19.09 | 247,980 | -0.39(-2.02%) |
Jan 30, 2018 | 19.26 | 19.57 | 19.17 | 19.48 | 254,298 | +0.00(+0.00%) |
Jan 29, 2018 | 19.50 | 19.64 | 19.44 | 19.48 | 222,835 | -0.11(-0.58%) |
Jan 26, 2018 | 19.87 | 19.89 | 19.49 | 19.60 | 188,719 | -0.19(-0.95%) |
Jan 25, 2018 | 19.66 | 19.79 | 19.25 | 19.79 | 395,835 | +0.22(+1.10%) |
Jan 24, 2018 | 19.61 | 19.81 | 19.50 | 19.57 | 295,148 | -0.03(-0.14%) |
Jan 23, 2018 | 19.62 | 19.68 | 19.36 | 19.60 | 218,519 | -0.10(-0.52%) |
Jan 22, 2018 | 19.57 | 19.71 | 19.39 | 19.70 | 221,743 | +0.08(+0.38%) |
Jan 19, 2018 | 19.26 | 19.68 | 19.26 | 19.63 | 214,551 | +0.39(+2.05%) |
Jan 18, 2018 | 19.33 | 19.42 | 19.10 | 19.23 | 293,152 | -0.09(-0.49%) |
Jan 17, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 433,303 | +0.28(+1.48%) |
Jan 16, 2018 | 18.89 | 19.22 | 18.87 | 19.04 | 478,371 | +0.33(+1.76%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.23(+1.27%) | |
Jan 11, 2018 | 17.90 | 18.48 | 17.87 | 18.48 | 275,910 | +0.60(+3.36%) |
Jan 10, 2018 | 17.80 | 17.88 | 202,155 | -0.23(-1.24%) | ||
Jan 09, 2018 | 18.57 | 18.63 | 18.08 | 18.11 | 219,253 | -0.38(-2.08%) |
Jan 08, 2018 | 18.67 | 18.67 | 18.41 | 18.49 | 227,410 | -0.25(-1.35%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.46 | 18.74 | 136,378 | +0.11(+0.60%) |
Jan 04, 2018 | 18.77 | 18.91 | 18.62 | 18.63 | 121,123 | +0.02(+0.10%) |
Jan 03, 2018 | 18.72 | 18.85 | 18.57 | 18.61 | 207,067 | -0.08(-0.45%) |
Jan 02, 2018 | 18.92 | 19.03 | 18.66 | 18.70 | 221,884 | -0.16(-0.85%) |
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.14(-0.74%) | |
Dec 28, 2017 | 19.02 | 19.13 | 18.85 | 19.00 | 82,230 | +0.00(+0.00%) |
Dec 27, 2017 | 19.05 | 19.18 | 18.82 | 19.00 | 408,643 | -0.02(-0.10%) |
Dec 26, 2017 | 19.12 | 19.14 | 18.95 | 19.02 | 66,164 | -0.09(-0.49%) |
Dec 22, 2017 | 19.28 | 19.28 | 19.03 | 19.11 | 99,807 | -0.17(-0.88%) |
Dec 21, 2017 | 19.23 | 19.38 | 19.06 | 19.28 | 131,481 | +0.14(+0.74%) |
Dec 20, 2017 | 18.88 | 19.33 | 18.80 | 19.14 | 117,800 | +0.39(+2.10%) |
Dec 19, 2017 | 19.21 | 19.22 | 18.63 | 18.74 | 363,135 | -0.46(-2.39%) |
Dec 18, 2017 | 18.59 | 19.44 | 18.59 | 19.20 | 224,492 | +0.81(+4.39%) |
Dec 15, 2017 | 18.21 | 18.64 | 18.20 | 18.40 | 1,130,142 | +0.24(+1.34%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.01 | 18.15 | 222,141 | -0.39(-2.13%) |
Dec 13, 2017 | 18.64 | 18.82 | 18.51 | 18.55 | 235,406 | -0.04(-0.20%) |
Dec 12, 2017 | 18.77 | 18.84 | 18.54 | 18.58 | 126,351 | -0.12(-0.65%) |
Dec 11, 2017 | 18.75 | 19.03 | 18.64 | 18.71 | 196,124 | -0.31(-1.63%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.01 | 19.02 | 96,846 | +0.00(+0.00%) |
Dec 07, 2017 | 19.12 | 19.28 | 18.96 | 151,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.36 | 19.08 | 19.19 | 143,531 | -0.17(-0.87%) | |
Dec 05, 2017 | 19.57 | 19.78 | 19.33 | 19.36 | 166,179 | -0.34(-1.72%) |
Dec 04, 2017 | 19.96 | 19.99 | 19.51 | 19.70 | 272,255 | -0.01(-0.05%) |
Dec 01, 2017 | 20.20 | 20.25 | 19.41 | 19.71 | 306,230 | -0.47(-2.33%) |
Nov 30, 2017 | 20.28 | 20.28 | 20.04 | 20.18 | 169,300 | +0.04(+0.19%) |
Nov 29, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 175,003 | -0.05(-0.23%) |
Nov 28, 2017 | 19.61 | 20.25 | 19.60 | 20.19 | 577,761 | +0.58(+2.97%) |
Nov 27, 2017 | 19.48 | 19.72 | 19.41 | 19.61 | 179,274 | +0.10(+0.53%) |
Nov 24, 2017 | 19.69 | 19.73 | 19.33 | 19.50 | 106,380 | -0.13(-0.67%) |
Nov 22, 2017 | 19.76 | 19.91 | 19.61 | 19.64 | 169,439 | -0.08(-0.43%) |
Nov 21, 2017 | 19.71 | 19.93 | 19.65 | 19.72 | 419,858 | +0.19(+0.96%) |
Nov 20, 2017 | 19.45 | 19.62 | 19.24 | 19.53 | 495,104 | +0.09(+0.48%) |
Nov 17, 2017 | 19.50 | 19.64 | 19.35 | 19.44 | 704,001 | -0.17(-0.86%) |
Nov 16, 2017 | 19.22 | 19.66 | 19.22 | 19.61 | 421,365 | +0.46(+2.40%) |
Nov 15, 2017 | 19.42 | 19.47 | 19.13 | 19.15 | 201,747 | -0.49(-2.49%) |
Nov 14, 2017 | 19.50 | 19.68 | 19.48 | 19.64 | 165,163 | +0.00(+0.00%) |
Nov 13, 2017 | 19.35 | 19.66 | 19.29 | 19.64 | 294,250 | +0.16(+0.82%) |
Nov 10, 2017 | 19.34 | 19.50 | 19.26 | 19.48 | 168,617 | +0.10(+0.53%) |
Nov 09, 2017 | 19.39 | 19.49 | 18.98 | 19.37 | 191,917 | -0.27(-1.38%) |
Nov 08, 2017 | 19.81 | 19.83 | 19.37 | 19.64 | 224,838 | -0.22(-1.08%) |
Nov 07, 2017 | 20.46 | 20.46 | 19.77 | 19.86 | 255,176 | -0.46(-2.26%) |
Nov 06, 2017 | 20.69 | 20.84 | 20.29 | 20.32 | 299,861 | -0.37(-1.81%) |
Nov 03, 2017 | 21.80 | 21.80 | 20.68 | 20.69 | 296,209 | -0.88(-4.08%) |
Nov 02, 2017 | 20.16 | 22.11 | 19.88 | 21.57 | 985,422 | +1.81(+9.13%) |