Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.66 | 20.66 | 20.43 | 20.50 | 1,689 | +0.32(+1.59%) |
Jan 30, 2018 | 20.58 | 20.58 | 20.18 | 20.18 | 2,275 | -0.03(-0.15%) |
Jan 29, 2018 | 20.60 | 20.60 | 20.21 | 20.21 | 2,523 | -0.46(-2.23%) |
Jan 26, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 2,531 | +0.07(+0.35%) |
Jan 25, 2018 | 20.67 | 20.67 | 20.60 | 20.60 | 1,130 | -0.20(-0.97%) |
Jan 24, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 462 | +0.11(+0.52%) |
Jan 23, 2018 | 20.59 | 20.73 | 20.59 | 20.70 | 1,043 | +0.20(+0.95%) |
Jan 22, 2018 | 20.50 | 20.59 | 20.50 | 20.50 | 1,798 | -0.10(-0.49%) |
Jan 19, 2018 | 20.50 | 20.60 | 20.50 | 20.60 | 20,930 | +0.51(+2.54%) |
Jan 17, 2018 | 20.09 | 20.09 | 20.09 | 276 | -0.09(-0.45%) | |
Jan 16, 2018 | 20.15 | 20.21 | 20.00 | 20.18 | 4,962 | +0.73(+3.76%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.22(-1.12%) | |
Jan 11, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 5,437 | +0.19(+0.98%) |
Jan 10, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 230 | +0.10(+0.52%) |
Jan 09, 2018 | 19.47 | 19.48 | 19.38 | 19.38 | 6,801 | +0.04(+0.21%) |
Jan 08, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 24,490 | -0.20(-1.00%) |
Jan 04, 2018 | 19.54 | 19.54 | 19.54 | 52 | +0.28(+1.45%) | |
Jan 03, 2018 | 19.26 | 19.26 | 19.26 | 19.26 | 11,844 | +0.28(+1.46%) |
Jan 02, 2018 | 18.90 | 18.98 | 18.90 | 18.98 | 86,711 | +0.23(+1.23%) |
Dec 29, 2017 | 18.75 | 18.75 | 18.75 | 0 | +0.07(+0.37%) | |
Dec 28, 2017 | 18.96 | 18.96 | 18.68 | 18.68 | 2,137 | +0.07(+0.38%) |
Dec 27, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 555 | -0.39(-2.05%) |
Dec 26, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | +0.04(+0.21%) |
Dec 22, 2017 | 19.20 | 19.20 | 18.96 | 18.96 | 30,204 | -0.21(-1.10%) |
Dec 21, 2017 | 19.08 | 19.17 | 19.08 | 19.17 | 1,500 | -0.08(-0.43%) |
Dec 20, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 9,074 | +0.05(+0.25%) |
Dec 19, 2017 | 19.43 | 19.43 | 19.18 | 19.21 | 808 | +0.02(+0.08%) |
Dec 18, 2017 | 18.85 | 19.19 | 18.85 | 19.19 | 2,500 | +0.90(+4.92%) |
Dec 15, 2017 | 18.53 | 18.53 | 18.29 | 18.29 | 278,810 | -0.45(-2.40%) |
Dec 13, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.04(-0.21%) | |
Dec 11, 2017 | 18.78 | 18.78 | 18.78 | 30 | +0.37(+2.01%) | |
Dec 08, 2017 | 18.46 | 18.46 | 18.41 | 18.41 | 1,003 | +0.05(+0.25%) |
Dec 07, 2017 | 18.51 | 18.51 | 18.28 | 18.36 | 3,800 | -0.24(-1.26%) |
Dec 06, 2017 | 18.75 | 18.75 | 18.60 | 18.60 | 978 | -0.24(-1.27%) |
Dec 05, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 134 | -0.22(-1.15%) |
Dec 04, 2017 | 19.26 | 19.26 | 19.06 | 19.06 | 1,951 | +0.08(+0.42%) |
Dec 01, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 199 | -0.06(-0.32%) |
Nov 29, 2017 | 19.04 | 19.04 | 19.04 | 50 | -0.19(-0.99%) | |
Nov 28, 2017 | 19.51 | 19.51 | 19.23 | 19.23 | 5,945 | +0.15(+0.79%) |
Nov 22, 2017 | 19.08 | 19.08 | 19.08 | 150 | -0.34(-1.75%) | |
Nov 21, 2017 | 19.35 | 19.42 | 19.35 | 19.42 | 2,205 | +0.29(+1.52%) |
Nov 20, 2017 | 18.97 | 19.13 | 18.97 | 19.13 | 8,122 | +0.43(+2.27%) |
Nov 17, 2017 | 18.82 | 18.82 | 18.70 | 18.70 | 303 | -0.68(-3.48%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.38 | 0 | -0.10(-0.51%) | |
Nov 10, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 236 | -0.13(-0.66%) |
Nov 08, 2017 | 19.61 | 19.61 | 19.61 | 0 | -0.26(-1.31%) | |
Nov 06, 2017 | 19.87 | 19.87 | 19.87 | 0 | -0.13(-0.65%) | |
Nov 03, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 345 | -0.08(-0.39%) |
Nov 02, 2017 | 19.94 | 20.08 | 19.94 | 20.08 | 3,022 | +0.13(+0.67%) |