Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.15 | 19.61 | 19.02 | 19.51 | 215,379 | +0.46(+2.42%) |
Jan 30, 2018 | 19.03 | 19.22 | 19.03 | 19.05 | 167,265 | +0.02(+0.12%) |
Jan 29, 2018 | 19.56 | 19.56 | 19.02 | 19.02 | 128,183 | -0.60(-3.06%) |
Jan 26, 2018 | 19.65 | 19.79 | 19.32 | 19.62 | 153,295 | -0.01(-0.04%) |
Jan 25, 2018 | 19.35 | 19.63 | 19.23 | 19.63 | 199,576 | +0.31(+1.63%) |
Jan 24, 2018 | 19.54 | 19.54 | 19.19 | 19.32 | 189,984 | -0.28(-1.42%) |
Jan 23, 2018 | 19.08 | 19.62 | 19.05 | 19.60 | 206,403 | +0.56(+2.92%) |
Jan 22, 2018 | 19.13 | 19.18 | 19.03 | 19.04 | 164,918 | -0.09(-0.46%) |
Jan 19, 2018 | 18.89 | 19.15 | 18.89 | 19.13 | 173,525 | +0.20(+1.04%) |
Jan 18, 2018 | 19.12 | 19.12 | 18.83 | 18.93 | 174,844 | -0.25(-1.30%) |
Jan 17, 2018 | 19.04 | 19.24 | 18.92 | 19.18 | 222,889 | +0.18(+0.92%) |
Jan 16, 2018 | 18.89 | 19.62 | 18.87 | 19.00 | 309,130 | +0.16(+0.86%) |
Jan 12, 2018 | 18.84 | 18.84 | 18.84 | 0 | -0.08(-0.43%) | |
Jan 11, 2018 | 19.17 | 19.22 | 18.83 | 18.92 | 185,524 | -0.26(-1.37%) |
Jan 10, 2018 | 19.60 | 19.08 | 19.19 | 182,735 | -0.42(-2.13%) | |
Jan 09, 2018 | 19.68 | 19.71 | 19.47 | 19.60 | 176,850 | -0.10(-0.52%) |
Jan 08, 2018 | 19.86 | 19.86 | 19.53 | 19.71 | 326,066 | -0.23(-1.18%) |
Jan 05, 2018 | 20.11 | 20.16 | 19.91 | 19.94 | 161,662 | -0.19(-0.95%) |
Jan 04, 2018 | 20.25 | 20.31 | 20.07 | 20.13 | 273,708 | -0.07(-0.33%) |
Jan 03, 2018 | 20.52 | 20.52 | 20.03 | 20.20 | 243,765 | -0.33(-1.61%) |
Jan 02, 2018 | 20.50 | 20.94 | 20.33 | 20.53 | 443,676 | -0.05(-0.25%) |
Dec 29, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.12(-0.57%) | |
Dec 28, 2017 | 20.58 | 20.74 | 20.33 | 20.69 | 178,197 | +0.08(+0.39%) |
Dec 27, 2017 | 20.53 | 20.83 | 20.37 | 20.61 | 244,628 | +0.11(+0.54%) |
Dec 26, 2017 | 20.78 | 20.79 | 20.45 | 20.50 | 231,457 | -0.31(-1.48%) |
Dec 22, 2017 | 20.87 | 20.94 | 20.72 | 20.81 | 312,601 | -0.16(-0.77%) |
Dec 21, 2017 | 21.02 | 21.17 | 20.67 | 20.97 | 3,645,104 | +0.02(+0.10%) |
Dec 20, 2017 | 21.04 | 21.27 | 20.95 | 20.95 | 866,217 | -0.12(-0.59%) |
Dec 19, 2017 | 22.00 | 22.44 | 21.07 | 21.07 | 1,639,506 | +0.56(+2.71%) |
Dec 18, 2017 | 20.60 | 20.90 | 20.47 | 20.52 | 238,316 | -0.15(-0.71%) |
Dec 15, 2017 | 20.08 | 20.66 | 20.04 | 20.66 | 335,085 | +0.55(+2.73%) |
Dec 14, 2017 | 20.30 | 20.30 | 20.01 | 20.12 | 84,509 | -0.10(-0.47%) |
Dec 13, 2017 | 19.95 | 20.33 | 19.95 | 20.21 | 146,021 | +0.36(+1.81%) |
Dec 12, 2017 | 19.76 | 19.99 | 19.76 | 19.85 | 124,962 | +0.16(+0.82%) |
Dec 11, 2017 | 19.76 | 19.87 | 19.66 | 19.69 | 91,239 | +0.00(+0.00%) |
Dec 08, 2017 | 19.85 | 20.13 | 19.67 | 19.69 | 129,933 | +0.00(+0.00%) |
Dec 07, 2017 | 19.35 | 19.79 | 19.35 | 145,621 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.38 | 19.49 | 19.25 | 19.40 | 166,149 | +0.04(+0.23%) |
Dec 05, 2017 | 19.68 | 19.88 | 19.36 | 19.36 | 170,140 | -0.39(-1.97%) |
Dec 04, 2017 | 20.05 | 20.14 | 19.73 | 19.75 | 190,156 | -0.18(-0.88%) |
Dec 01, 2017 | 19.96 | 20.08 | 19.52 | 19.92 | 284,787 | -0.04(-0.18%) |
Nov 30, 2017 | 21.01 | 21.02 | 19.96 | 19.96 | 2,718,862 | -0.97(-4.62%) |
Nov 29, 2017 | 20.94 | 21.27 | 20.91 | 20.93 | 208,100 | +0.04(+0.21%) |
Nov 28, 2017 | 20.68 | 20.92 | 20.61 | 20.88 | 171,183 | +0.22(+1.06%) |
Nov 27, 2017 | 21.13 | 21.25 | 20.63 | 20.66 | 219,180 | -0.40(-1.91%) |
Nov 24, 2017 | 20.69 | 21.13 | 20.69 | 21.07 | 168,726 | +0.40(+1.91%) |
Nov 22, 2017 | 20.48 | 20.87 | 20.47 | 20.67 | 143,635 | +0.22(+1.07%) |
Nov 21, 2017 | 20.39 | 20.53 | 20.29 | 20.45 | 165,648 | +0.11(+0.54%) |
Nov 20, 2017 | 20.12 | 20.45 | 19.91 | 20.34 | 191,612 | +0.18(+0.91%) |
Nov 17, 2017 | 20.36 | 20.50 | 20.12 | 20.16 | 110,847 | -0.27(-1.33%) |
Nov 16, 2017 | 20.18 | 20.60 | 20.18 | 20.43 | 227,681 | +0.23(+1.14%) |
Nov 15, 2017 | 20.51 | 20.51 | 19.86 | 20.20 | 366,032 | -0.33(-1.62%) |
Nov 14, 2017 | 19.93 | 21.05 | 19.93 | 20.53 | 542,280 | +0.73(+3.68%) |
Nov 13, 2017 | 19.73 | 19.83 | 19.60 | 19.80 | 107,565 | +0.12(+0.62%) |
Nov 10, 2017 | 19.54 | 19.81 | 19.51 | 19.68 | 111,722 | +0.07(+0.37%) |
Nov 09, 2017 | 19.23 | 19.67 | 19.19 | 19.61 | 304,925 | +0.26(+1.34%) |
Nov 08, 2017 | 19.46 | 19.81 | 18.81 | 19.35 | 181,998 | -0.61(-3.07%) |
Nov 07, 2017 | 20.21 | 20.21 | 19.85 | 19.96 | 192,840 | -0.04(-0.18%) |
Nov 06, 2017 | 20.08 | 20.10 | 19.85 | 20.00 | 120,433 | -0.01(-0.04%) |
Nov 03, 2017 | 20.01 | 20.08 | 19.90 | 20.00 | 189,517 | -0.01(-0.04%) |
Nov 02, 2017 | 20.00 | 20.13 | 19.85 | 20.01 | 228,964 | +0.05(+0.25%) |