Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.65 | 18.74 | 18.48 | 18.65 | 197,041 | +0.03(+0.16%) |
Jan 30, 2018 | 18.76 | 18.87 | 18.60 | 18.62 | 356,232 | -0.24(-1.26%) |
Jan 29, 2018 | 19.24 | 19.24 | 18.77 | 18.86 | 247,785 | -0.41(-2.13%) |
Jan 26, 2018 | 18.90 | 19.39 | 18.90 | 19.27 | 352,469 | +0.27(+1.41%) |
Jan 25, 2018 | 19.13 | 19.19 | 18.93 | 19.00 | 205,791 | -0.12(-0.62%) |
Jan 24, 2018 | 19.33 | 19.33 | 19.03 | 19.12 | 235,222 | -0.13(-0.68%) |
Jan 23, 2018 | 19.28 | 19.32 | 19.05 | 19.25 | 255,369 | +0.05(+0.28%) |
Jan 22, 2018 | 18.95 | 19.27 | 18.87 | 19.20 | 394,994 | +0.31(+1.64%) |
Jan 19, 2018 | 18.83 | 18.98 | 18.72 | 18.89 | 372,166 | -0.02(-0.09%) |
Jan 18, 2018 | 19.22 | 19.32 | 18.87 | 18.91 | 357,670 | -0.29(-1.52%) |
Jan 17, 2018 | 19.35 | 19.36 | 19.08 | 19.20 | 271,431 | -0.08(-0.43%) |
Jan 16, 2018 | 19.41 | 19.43 | 19.16 | 19.28 | 328,757 | -0.12(-0.64%) |
Jan 12, 2018 | 19.41 | 19.41 | 19.41 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 19.37 | 19.56 | 19.33 | 19.41 | 336,276 | +0.18(+0.93%) |
Jan 10, 2018 | 19.23 | 19.23 | 242,479 | -0.04(-0.19%) | ||
Jan 09, 2018 | 19.75 | 19.85 | 19.26 | 19.27 | 276,209 | -0.42(-2.14%) |
Jan 08, 2018 | 19.94 | 19.96 | 19.58 | 19.69 | 329,788 | -0.15(-0.78%) |
Jan 05, 2018 | 19.72 | 19.99 | 19.51 | 19.85 | 386,729 | -0.16(-0.80%) |
Jan 04, 2018 | 20.08 | 20.18 | 19.82 | 20.01 | 211,934 | +0.07(+0.36%) |
Jan 03, 2018 | 19.70 | 20.11 | 19.61 | 19.94 | 337,323 | +0.33(+1.67%) |
Jan 02, 2018 | 19.34 | 19.70 | 19.34 | 19.61 | 205,735 | +0.30(+1.57%) |
Dec 29, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.05(-0.25%) | |
Dec 28, 2017 | 19.28 | 19.51 | 19.23 | 19.35 | 178,731 | +0.02(+0.09%) |
Dec 27, 2017 | 19.31 | 19.51 | 19.20 | 19.34 | 201,444 | +0.05(+0.28%) |
Dec 26, 2017 | 19.13 | 19.45 | 19.13 | 19.28 | 243,014 | +0.10(+0.50%) |
Dec 22, 2017 | 19.12 | 19.36 | 19.12 | 19.19 | 182,617 | -0.05(-0.28%) |
Dec 21, 2017 | 19.17 | 19.49 | 19.01 | 19.24 | 261,606 | +0.07(+0.34%) |
Dec 20, 2017 | 19.26 | 19.26 | 18.95 | 19.17 | 272,960 | +0.01(+0.06%) |
Dec 19, 2017 | 19.46 | 19.61 | 19.06 | 19.16 | 371,505 | -0.31(-1.59%) |
Dec 18, 2017 | 19.82 | 19.86 | 19.01 | 19.47 | 626,359 | -0.67(-3.33%) |
Dec 15, 2017 | 20.20 | 20.46 | 20.11 | 20.14 | 565,166 | -0.05(-0.26%) |
Dec 14, 2017 | 20.05 | 20.57 | 20.05 | 20.20 | 271,858 | +0.08(+0.41%) |
Dec 13, 2017 | 20.23 | 20.46 | 19.98 | 20.11 | 257,817 | -0.13(-0.65%) |
Dec 12, 2017 | 20.02 | 20.26 | 19.85 | 20.24 | 427,119 | +0.19(+0.95%) |
Dec 11, 2017 | 19.82 | 20.07 | 19.72 | 20.05 | 265,047 | +0.31(+1.60%) |
Dec 08, 2017 | 19.89 | 20.26 | 19.63 | 19.74 | 371,433 | +0.10(+0.51%) |
Dec 07, 2017 | 19.68 | 19.79 | 19.52 | 19.64 | 274,746 | -0.02(-0.09%) |
Dec 06, 2017 | 20.06 | 20.06 | 19.40 | 19.66 | 326,912 | -0.39(-1.96%) |
Dec 05, 2017 | 20.00 | 20.41 | 19.85 | 20.05 | 218,472 | -0.01(-0.06%) |
Dec 04, 2017 | 20.26 | 20.26 | 20.05 | 20.06 | 229,547 | -0.20(-0.97%) |
Dec 01, 2017 | 19.98 | 20.27 | 19.66 | 20.26 | 258,206 | +0.58(+2.96%) |
Nov 30, 2017 | 19.35 | 20.01 | 19.12 | 19.67 | 405,938 | +0.39(+2.03%) |
Nov 29, 2017 | 19.03 | 19.32 | 18.91 | 19.28 | 634,584 | +0.28(+1.47%) |
Nov 28, 2017 | 19.12 | 19.18 | 18.85 | 19.00 | 164,089 | -0.02(-0.09%) |
Nov 27, 2017 | 19.26 | 19.26 | 18.95 | 19.02 | 154,044 | -0.24(-1.26%) |
Nov 24, 2017 | 19.09 | 19.29 | 18.93 | 19.26 | 46,935 | +0.21(+1.09%) |
Nov 22, 2017 | 18.89 | 19.17 | 18.87 | 19.06 | 131,444 | +0.19(+1.01%) |
Nov 21, 2017 | 19.08 | 19.08 | 18.78 | 18.87 | 253,255 | -0.04(-0.19%) |
Nov 20, 2017 | 19.13 | 19.15 | 18.78 | 18.90 | 328,874 | -0.24(-1.27%) |
Nov 17, 2017 | 19.36 | 19.45 | 19.08 | 19.15 | 171,543 | -0.02(-0.09%) |
Nov 16, 2017 | 19.29 | 19.48 | 19.15 | 19.16 | 98,281 | +0.01(+0.06%) |
Nov 15, 2017 | 19.08 | 19.32 | 18.75 | 19.15 | 184,416 | +0.09(+0.47%) |
Nov 14, 2017 | 19.19 | 19.35 | 18.99 | 19.06 | 166,570 | -0.13(-0.68%) |
Nov 13, 2017 | 19.38 | 19.56 | 18.84 | 19.19 | 305,837 | -0.27(-1.37%) |
Nov 10, 2017 | 19.58 | 19.95 | 19.45 | 19.46 | 107,371 | -0.09(-0.46%) |
Nov 09, 2017 | 19.64 | 19.84 | 19.39 | 19.55 | 170,882 | -0.06(-0.30%) |
Nov 08, 2017 | 19.79 | 20.01 | 19.61 | 19.61 | 128,115 | -0.27(-1.37%) |
Nov 07, 2017 | 19.96 | 20.05 | 19.70 | 19.88 | 183,065 | -0.20(-0.98%) |
Nov 06, 2017 | 20.22 | 20.22 | 19.94 | 20.08 | 205,328 | -0.13(-0.65%) |
Nov 03, 2017 | 20.20 | 20.42 | 19.95 | 20.21 | 215,123 | -0.09(-0.45%) |
Nov 02, 2017 | 20.80 | 20.84 | 20.18 | 20.30 | 239,092 | -0.47(-2.27%) |