Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.23 | 20.26 | 19.94 | 20.02 | 12,531 | -0.07(-0.34%) |
Jan 30, 2018 | 20.25 | 20.25 | 20.05 | 20.09 | 25,124 | -0.24(-1.20%) |
Jan 29, 2018 | 20.47 | 20.47 | 20.24 | 20.33 | 14,179 | -0.17(-0.83%) |
Jan 26, 2018 | 20.21 | 20.50 | 20.15 | 20.50 | 26,958 | +0.28(+1.38%) |
Jan 25, 2018 | 20.83 | 20.83 | 20.16 | 20.22 | 28,665 | -0.26(-1.27%) |
Jan 24, 2018 | 20.83 | 20.83 | 20.30 | 20.49 | 17,497 | -0.22(-1.07%) |
Jan 23, 2018 | 20.90 | 20.94 | 20.63 | 20.71 | 41,926 | -0.06(-0.28%) |
Jan 22, 2018 | 20.97 | 20.97 | 20.70 | 20.77 | 28,903 | -0.03(-0.14%) |
Jan 19, 2018 | 20.65 | 20.79 | 20.62 | 20.79 | 31,862 | +0.16(+0.79%) |
Jan 18, 2018 | 20.84 | 20.84 | 20.61 | 20.63 | 17,392 | -0.03(-0.14%) |
Jan 17, 2018 | 20.59 | 20.66 | 20.50 | 20.66 | 13,673 | +0.30(+1.47%) |
Jan 16, 2018 | 20.54 | 20.69 | 20.22 | 20.36 | 29,033 | -0.13(-0.61%) |
Jan 12, 2018 | 20.49 | 20.49 | 20.49 | 0 | -0.03(-0.14%) | |
Jan 11, 2018 | 20.27 | 20.51 | 20.09 | 20.51 | 40,854 | +0.51(+2.56%) |
Jan 10, 2018 | 20.00 | 31,714 | -0.16(-0.81%) | |||
Jan 09, 2018 | 20.54 | 20.55 | 20.11 | 20.17 | 27,303 | -0.42(-2.06%) |
Jan 08, 2018 | 20.36 | 20.61 | 20.22 | 20.59 | 29,497 | +0.35(+1.72%) |
Jan 05, 2018 | 20.25 | 20.26 | 20.14 | 20.24 | 52,746 | +0.13(+0.62%) |
Jan 04, 2018 | 20.12 | 20.12 | 19.96 | 20.12 | 5,701 | +0.03(+0.14%) |
Jan 03, 2018 | 20.10 | 20.18 | 20.01 | 20.09 | 22,927 | +0.09(+0.43%) |
Jan 02, 2018 | 19.78 | 20.00 | 19.62 | 20.00 | 88,505 | +0.41(+2.12%) |
Dec 29, 2017 | 19.59 | 19.59 | 19.59 | 0 | -0.15(-0.78%) | |
Dec 28, 2017 | 19.70 | 19.75 | 19.68 | 19.74 | 119,684 | +0.01(+0.05%) |
Dec 27, 2017 | 19.56 | 19.74 | 19.54 | 19.73 | 24,089 | +0.11(+0.54%) |
Dec 26, 2017 | 19.82 | 19.82 | 19.48 | 19.63 | 11,224 | -0.11(-0.54%) |
Dec 22, 2017 | 19.78 | 19.81 | 19.72 | 19.73 | 12,071 | -0.14(-0.68%) |
Dec 21, 2017 | 19.88 | 19.92 | 19.82 | 19.87 | 108,810 | +0.02(+0.10%) |
Dec 20, 2017 | 20.02 | 20.02 | 19.82 | 19.85 | 20,094 | +0.01(+0.05%) |
Dec 19, 2017 | 20.10 | 20.16 | 19.80 | 19.84 | 24,513 | -0.23(-1.15%) |
Dec 18, 2017 | 20.08 | 20.08 | 19.94 | 20.07 | 26,777 | +0.34(+1.71%) |
Dec 15, 2017 | 19.54 | 19.76 | 19.50 | 19.73 | 13,129 | +0.29(+1.49%) |
Dec 14, 2017 | 19.46 | 19.58 | 19.42 | 19.44 | 26,619 | +0.02(+0.10%) |
Dec 13, 2017 | 19.43 | 19.57 | 19.35 | 19.42 | 12,150 | -0.01(-0.05%) |
Dec 12, 2017 | 19.46 | 19.52 | 19.42 | 19.43 | 29,113 | +0.02(+0.10%) |
Dec 11, 2017 | 19.37 | 19.45 | 19.33 | 19.41 | 15,754 | +0.09(+0.45%) |
Dec 08, 2017 | 19.50 | 19.50 | 19.32 | 19.33 | 10,292 | +0.09(+0.45%) |
Dec 07, 2017 | 18.99 | 19.24 | 18.99 | 19.24 | 20,609 | +0.30(+1.58%) |
Dec 06, 2017 | 19.14 | 19.14 | 18.88 | 18.94 | 13,002 | +0.00(+0.00%) |
Dec 05, 2017 | 18.81 | 19.11 | 18.81 | 18.94 | 7,797 | +0.05(+0.25%) |
Dec 04, 2017 | 19.74 | 19.74 | 18.89 | 18.89 | 22,499 | -0.48(-2.49%) |
Dec 01, 2017 | 19.68 | 19.68 | 19.27 | 19.38 | 21,634 | -0.24(-1.23%) |
Nov 30, 2017 | 19.77 | 19.77 | 19.52 | 19.62 | 127,505 | +0.18(+0.94%) |
Nov 29, 2017 | 20.15 | 20.15 | 19.38 | 19.43 | 34,237 | -0.62(-3.08%) |
Nov 28, 2017 | 19.85 | 20.08 | 19.85 | 20.05 | 22,208 | +0.17(+0.87%) |
Nov 27, 2017 | 20.18 | 20.18 | 19.84 | 19.88 | 21,640 | -0.14(-0.72%) |
Nov 24, 2017 | 20.19 | 20.19 | 19.99 | 20.02 | 19,977 | +0.09(+0.43%) |
Nov 22, 2017 | 19.99 | 20.04 | 19.91 | 19.93 | 29,117 | -0.09(-0.43%) |
Nov 21, 2017 | 19.99 | 20.05 | 19.96 | 20.02 | 39,718 | +0.16(+0.82%) |
Nov 20, 2017 | 19.80 | 19.87 | 19.75 | 19.86 | 26,754 | +0.10(+0.49%) |
Nov 17, 2017 | 19.87 | 19.87 | 19.72 | 19.76 | 131,204 | +0.00(+0.00%) |
Nov 16, 2017 | 19.60 | 19.87 | 19.60 | 19.76 | 23,747 | +0.26(+1.33%) |
Nov 15, 2017 | 19.52 | 19.59 | 19.35 | 19.50 | 131,091 | -0.20(-1.03%) |
Nov 14, 2017 | 19.93 | 19.93 | 19.59 | 19.70 | 33,266 | -0.05(-0.24%) |
Nov 13, 2017 | 19.73 | 19.75 | 19.62 | 19.75 | 7,032 | +0.03(+0.15%) |
Nov 10, 2017 | 19.70 | 19.79 | 19.67 | 19.72 | 11,332 | +0.07(+0.34%) |
Nov 09, 2017 | 19.93 | 19.93 | 19.52 | 19.66 | 13,155 | -0.14(-0.73%) |
Nov 08, 2017 | 20.00 | 20.00 | 19.69 | 19.80 | 20,204 | -0.01(-0.05%) |
Nov 07, 2017 | 19.85 | 19.92 | 19.75 | 19.81 | 38,792 | -0.13(-0.68%) |
Nov 06, 2017 | 19.81 | 19.94 | 19.65 | 19.94 | 27,763 | +0.31(+1.57%) |
Nov 03, 2017 | 19.36 | 19.64 | 19.36 | 19.64 | 28,562 | +0.30(+1.54%) |
Nov 02, 2017 | 19.63 | 19.63 | 19.30 | 19.34 | 30,471 | -0.15(-0.79%) |