Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.98 | 19.05 | 18.62 | 18.76 | 1,291,013 | -0.13(-0.69%) |
Jan 30, 2018 | 18.71 | 18.80 | 18.62 | 18.89 | 1,432,456 | -0.07(-0.37%) |
Jan 29, 2018 | 19.12 | 19.26 | 18.81 | 18.96 | 1,345,885 | -0.24(-1.25%) |
Jan 26, 2018 | 19.31 | 19.56 | 18.92 | 19.20 | 1,680,585 | +0.06(+0.31%) |
Jan 25, 2018 | 19.09 | 19.31 | 19.06 | 19.14 | 1,262,592 | +0.09(+0.47%) |
Jan 24, 2018 | 20.00 | 20.05 | 18.81 | 19.05 | 2,686,697 | -0.89(-4.46%) |
Jan 23, 2018 | 20.02 | 20.25 | 19.91 | 19.94 | 774,451 | -0.09(-0.45%) |
Jan 22, 2018 | 19.70 | 20.17 | 19.69 | 20.03 | 1,027,929 | +0.33(+1.68%) |
Jan 19, 2018 | 19.58 | 19.75 | 19.48 | 19.70 | 1,541,477 | +0.10(+0.51%) |
Jan 18, 2018 | 19.78 | 19.92 | 19.53 | 19.60 | 1,048,441 | -0.14(-0.71%) |
Jan 17, 2018 | 19.44 | 19.83 | 19.44 | 19.74 | 788,336 | +0.39(+2.02%) |
Jan 16, 2018 | 19.73 | 20.05 | 19.33 | 19.35 | 1,444,950 | -0.19(-0.97%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -1.02(-4.96%) | |
Jan 11, 2018 | 20.32 | 20.60 | 20.27 | 20.56 | 782,130 | +0.30(+1.48%) |
Jan 10, 2018 | 20.26 | 2,651,141 | -0.64(-3.06%) | |||
Jan 09, 2018 | 20.35 | 21.12 | 20.12 | 20.90 | 2,517,500 | +0.58(+2.85%) |
Jan 08, 2018 | 20.24 | 20.38 | 19.91 | 20.32 | 1,918,687 | +0.07(+0.35%) |
Jan 05, 2018 | 20.33 | 20.33 | 19.31 | 20.25 | 2,380,299 | +0.02(+0.10%) |
Jan 04, 2018 | 20.46 | 20.56 | 20.09 | 20.23 | 2,004,124 | -0.18(-0.88%) |
Jan 03, 2018 | 20.84 | 20.89 | 20.17 | 20.41 | 2,231,397 | -0.42(-2.02%) |
Jan 02, 2018 | 20.50 | 20.85 | 20.50 | 20.83 | 1,899,524 | +0.38(+1.86%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.89 | 20.96 | 20.57 | 20.65 | 1,514,041 | -0.17(-0.82%) |
Dec 27, 2017 | 21.69 | 21.74 | 20.83 | 20.82 | 1,766,940 | -0.93(-4.28%) |
Dec 26, 2017 | 21.65 | 21.83 | 21.55 | 21.75 | 2,649,094 | +0.06(+0.28%) |
Dec 22, 2017 | 21.75 | 21.81 | 21.46 | 21.69 | 2,043,904 | -0.07(-0.32%) |
Dec 21, 2017 | 21.00 | 21.86 | 21.00 | 21.76 | 2,975,243 | +1.04(+5.02%) |
Dec 20, 2017 | 20.36 | 20.84 | 20.34 | 20.72 | 1,290,713 | +0.41(+2.02%) |
Dec 19, 2017 | 20.81 | 20.86 | 20.26 | 20.31 | 1,870,529 | -0.46(-2.21%) |
Dec 18, 2017 | 20.60 | 20.92 | 20.60 | 20.77 | 1,617,995 | +0.27(+1.32%) |
Dec 15, 2017 | 20.14 | 20.54 | 20.07 | 20.50 | 3,105,513 | +0.36(+1.79%) |
Dec 14, 2017 | 20.15 | 20.33 | 19.98 | 20.14 | 2,457,329 | -0.02(-0.10%) |
Dec 13, 2017 | 20.21 | 20.45 | 19.92 | 20.16 | 2,353,478 | -0.05(-0.25%) |
Dec 12, 2017 | 20.00 | 20.25 | 19.82 | 20.21 | 2,436,976 | +0.28(+1.40%) |
Dec 11, 2017 | 19.41 | 19.96 | 19.20 | 19.93 | 3,619,067 | +0.61(+3.16%) |
Dec 08, 2017 | 19.09 | 19.52 | 18.92 | 19.32 | 3,252,273 | +0.36(+1.90%) |
Dec 07, 2017 | 18.83 | 19.09 | 18.69 | 18.96 | 2,477,243 | +0.22(+1.17%) |
Dec 06, 2017 | 18.22 | 18.76 | 18.11 | 18.74 | 2,709,975 | +0.55(+3.02%) |
Dec 05, 2017 | 17.80 | 18.50 | 17.66 | 18.19 | 4,200,271 | +0.28(+1.56%) |
Dec 04, 2017 | 17.09 | 18.14 | 17.04 | 17.91 | 5,023,886 | +1.08(+6.42%) |
Dec 01, 2017 | 16.45 | 17.13 | 16.45 | 16.83 | 2,922,671 | +0.37(+2.25%) |
Nov 30, 2017 | 16.36 | 16.60 | 16.13 | 16.46 | 2,145,533 | +0.14(+0.86%) |
Nov 29, 2017 | 17.04 | 17.37 | 16.17 | 16.32 | 1,992,032 | -0.66(-3.89%) |
Nov 28, 2017 | 16.81 | 17.13 | 16.71 | 16.98 | 2,369,088 | +0.00(+0.00%) |
Nov 27, 2017 | 17.13 | 17.36 | 16.97 | 16.98 | 2,234,107 | -0.14(-0.82%) |
Nov 24, 2017 | 16.88 | 17.42 | 16.84 | 17.12 | 1,085,478 | +0.25(+1.48%) |
Nov 22, 2017 | 16.70 | 17.08 | 16.70 | 16.87 | 1,530,628 | -0.06(-0.35%) |
Nov 21, 2017 | 16.71 | 17.06 | 16.57 | 16.93 | 1,622,279 | +0.28(+1.68%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.46 | 16.65 | 2,807,001 | +0.18(+1.09%) |
Nov 17, 2017 | 16.42 | 16.75 | 16.41 | 16.47 | 2,198,915 | +0.05(+0.30%) |
Nov 16, 2017 | 16.58 | 16.88 | 16.39 | 16.42 | 6,425,344 | -0.05(-0.30%) |
Nov 15, 2017 | 16.51 | 16.86 | 16.30 | 16.47 | 2,062,953 | -0.12(-0.72%) |
Nov 14, 2017 | 16.71 | 17.11 | 16.53 | 16.59 | 1,785,134 | -0.06(-0.36%) |
Nov 13, 2017 | 16.69 | 16.84 | 16.58 | 16.65 | 995,288 | -0.07(-0.42%) |
Nov 10, 2017 | 16.45 | 16.75 | 16.35 | 16.72 | 1,042,994 | +0.21(+1.27%) |
Nov 09, 2017 | 16.24 | 16.61 | 16.08 | 16.51 | 1,945,809 | +0.00(+0.00%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.29 | 16.51 | 2,043,043 | -0.35(-2.08%) |
Nov 07, 2017 | 17.59 | 17.60 | 16.55 | 16.86 | 3,839,599 | -0.29(-1.69%) |
Nov 06, 2017 | 16.63 | 17.30 | 16.39 | 17.15 | 3,436,323 | +0.56(+3.38%) |
Nov 03, 2017 | 16.47 | 16.91 | 16.43 | 16.59 | 2,458,017 | +0.09(+0.55%) |
Nov 02, 2017 | 16.67 | 16.70 | 16.22 | 16.50 | 1,113,645 | -0.23(-1.37%) |