Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.48 | 19.60 | 19.14 | 19.43 | 2,962,576 | -0.06(-0.31%) |
Jan 30, 2018 | 19.85 | 19.99 | 19.00 | 19.49 | 5,031,697 | +0.03(+0.15%) |
Jan 29, 2018 | 19.54 | 19.88 | 19.08 | 19.46 | 4,580,009 | -0.54(-2.70%) |
Jan 26, 2018 | 19.94 | 20.14 | 19.76 | 20.00 | 1,709,245 | +0.20(+1.01%) |
Jan 25, 2018 | 20.29 | 20.31 | 19.73 | 19.80 | 3,559,757 | -0.39(-1.93%) |
Jan 24, 2018 | 20.52 | 20.57 | 19.92 | 20.19 | 4,071,503 | -0.11(-0.54%) |
Jan 23, 2018 | 19.64 | 20.51 | 19.64 | 20.30 | 6,715,295 | +0.92(+4.75%) |
Jan 22, 2018 | 18.71 | 19.40 | 18.65 | 19.38 | 3,745,805 | +0.64(+3.42%) |
Jan 19, 2018 | 19.24 | 19.24 | 18.36 | 18.74 | 4,875,860 | -0.59(-3.05%) |
Jan 18, 2018 | 19.77 | 20.05 | 19.27 | 19.33 | 6,865,130 | -0.45(-2.28%) |
Jan 17, 2018 | 19.74 | 19.94 | 19.39 | 19.78 | 3,065,454 | +0.00(+0.00%) |
Jan 16, 2018 | 19.92 | 20.08 | 19.68 | 19.78 | 4,144,138 | -0.09(-0.45%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.29(+1.48%) | |
Jan 11, 2018 | 19.42 | 19.91 | 19.35 | 19.58 | 2,960,630 | +0.46(+2.41%) |
Jan 10, 2018 | 19.46 | 19.59 | 19.10 | 19.12 | 1,726,519 | -0.30(-1.54%) |
Jan 09, 2018 | 19.56 | 19.79 | 19.38 | 19.42 | 2,109,091 | -0.12(-0.61%) |
Jan 08, 2018 | 19.42 | 19.65 | 19.17 | 19.54 | 2,264,368 | +0.10(+0.51%) |
Jan 05, 2018 | 19.66 | 19.66 | 19.21 | 19.44 | 2,210,265 | -0.36(-1.82%) |
Jan 04, 2018 | 19.87 | 20.04 | 19.44 | 19.80 | 2,206,864 | +0.02(+0.10%) |
Jan 03, 2018 | 19.84 | 20.09 | 19.64 | 19.78 | 3,029,338 | +0.00(+0.00%) |
Jan 02, 2018 | 19.24 | 19.84 | 19.14 | 19.78 | 2,398,798 | +0.78(+4.11%) |
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.57(-2.91%) | |
Dec 28, 2017 | 19.33 | 19.63 | 19.27 | 19.57 | 3,243,820 | +0.54(+2.84%) |
Dec 27, 2017 | 19.18 | 19.28 | 19.00 | 19.03 | 1,857,937 | -0.10(-0.52%) |
Dec 26, 2017 | 18.70 | 19.16 | 18.66 | 19.13 | 3,003,784 | +0.54(+2.90%) |
Dec 22, 2017 | 18.45 | 18.73 | 18.42 | 18.59 | 1,871,283 | +0.06(+0.32%) |
Dec 21, 2017 | 18.13 | 18.67 | 17.98 | 18.53 | 4,011,168 | +0.31(+1.70%) |
Dec 20, 2017 | 18.06 | 18.34 | 17.88 | 18.22 | 2,464,013 | +0.22(+1.22%) |
Dec 19, 2017 | 18.20 | 18.25 | 17.86 | 18.00 | 2,223,074 | -0.04(-0.22%) |
Dec 18, 2017 | 17.85 | 18.45 | 17.79 | 18.04 | 4,931,302 | +0.39(+2.21%) |
Dec 15, 2017 | 18.01 | 18.11 | 17.59 | 17.65 | 4,001,165 | -0.27(-1.51%) |
Dec 14, 2017 | 18.24 | 18.33 | 17.89 | 17.92 | 2,806,225 | -0.36(-1.97%) |
Dec 13, 2017 | 18.44 | 18.50 | 18.18 | 18.28 | 2,725,872 | -0.27(-1.46%) |
Dec 12, 2017 | 19.03 | 19.10 | 18.46 | 18.55 | 4,432,088 | -0.45(-2.37%) |
Dec 11, 2017 | 18.33 | 19.13 | 18.33 | 19.00 | 4,245,537 | +0.77(+4.22%) |
Dec 08, 2017 | 18.46 | 18.53 | 18.17 | 18.23 | 3,286,622 | +0.03(+0.16%) |
Dec 07, 2017 | 18.13 | 18.47 | 17.92 | 18.20 | 2,159,010 | +0.02(+0.11%) |
Dec 06, 2017 | 18.51 | 18.07 | 18.18 | 3,310,916 | -0.39(-2.10%) | |
Dec 05, 2017 | 18.29 | 18.72 | 18.14 | 18.57 | 3,119,317 | -0.04(-0.21%) |
Dec 04, 2017 | 18.57 | 19.34 | 18.50 | 18.61 | 5,612,970 | -0.78(-4.02%) |
Dec 01, 2017 | 19.23 | 19.64 | 19.11 | 19.39 | 3,996,441 | +0.39(+2.05%) |
Nov 30, 2017 | 18.84 | 19.11 | 18.79 | 19.00 | 5,199,095 | +0.24(+1.28%) |
Nov 29, 2017 | 18.57 | 18.79 | 18.47 | 18.76 | 4,242,066 | +0.22(+1.19%) |
Nov 28, 2017 | 18.42 | 18.69 | 18.33 | 18.54 | 3,340,956 | -0.07(-0.38%) |
Nov 27, 2017 | 18.61 | 18.69 | 18.28 | 18.61 | 1,912,840 | +0.02(+0.11%) |
Nov 24, 2017 | 18.94 | 19.03 | 18.57 | 18.59 | 810,753 | -0.30(-1.59%) |
Nov 22, 2017 | 18.92 | 19.03 | 18.71 | 18.89 | 1,723,719 | +0.11(+0.59%) |
Nov 21, 2017 | 18.90 | 19.12 | 18.64 | 18.78 | 1,942,772 | -0.04(-0.21%) |
Nov 20, 2017 | 19.37 | 19.41 | 18.75 | 18.82 | 3,241,093 | -1.10(-5.52%) |
Nov 17, 2017 | 19.40 | 19.94 | 19.39 | 19.92 | 2,501,208 | +0.66(+3.43%) |
Nov 16, 2017 | 19.38 | 19.41 | 18.99 | 19.26 | 3,600,844 | +0.34(+1.80%) |
Nov 15, 2017 | 18.72 | 19.04 | 18.25 | 18.92 | 4,242,690 | +0.06(+0.32%) |
Nov 14, 2017 | 19.67 | 19.77 | 18.80 | 18.86 | 4,230,141 | -1.03(-5.18%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.84 | 19.89 | 3,073,366 | -0.37(-1.83%) |
Nov 10, 2017 | 19.77 | 20.28 | 19.76 | 20.26 | 3,542,007 | +0.49(+2.48%) |
Nov 09, 2017 | 19.49 | 19.85 | 19.36 | 19.77 | 3,293,650 | +0.28(+1.44%) |
Nov 08, 2017 | 19.65 | 19.70 | 19.20 | 19.49 | 3,472,192 | -0.21(-1.07%) |
Nov 07, 2017 | 19.98 | 19.99 | 19.61 | 19.70 | 3,207,131 | -0.39(-1.94%) |
Nov 06, 2017 | 19.45 | 20.10 | 19.44 | 20.09 | 3,649,769 | +0.85(+4.42%) |
Nov 03, 2017 | 18.84 | 19.39 | 18.84 | 19.24 | 3,056,672 | +0.34(+1.80%) |
Nov 02, 2017 | 18.61 | 19.49 | 18.61 | 18.90 | 5,701,896 | -0.78(-3.96%) |