Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.22 | 19.49 | 18.52 | 18.68 | 662,287 | -0.54(-2.81%) |
Jan 30, 2018 | 19.13 | 19.51 | 18.90 | 19.22 | 783,118 | -0.13(-0.67%) |
Jan 29, 2018 | 18.94 | 19.70 | 18.80 | 19.35 | 1,022,887 | +0.41(+2.16%) |
Jan 26, 2018 | 18.94 | 19.12 | 18.64 | 18.94 | 792,705 | +0.02(+0.11%) |
Jan 25, 2018 | 18.94 | 19.14 | 18.61 | 18.92 | 1,191,850 | +0.12(+0.64%) |
Jan 24, 2018 | 19.67 | 19.80 | 18.25 | 18.80 | 1,249,746 | -0.88(-4.47%) |
Jan 23, 2018 | 18.91 | 19.85 | 18.87 | 19.68 | 1,672,395 | +0.73(+3.85%) |
Jan 22, 2018 | 18.07 | 18.99 | 18.02 | 18.95 | 1,609,505 | +0.97(+5.39%) |
Jan 19, 2018 | 17.82 | 18.04 | 17.67 | 17.98 | 1,358,147 | +0.13(+0.73%) |
Jan 18, 2018 | 17.65 | 18.00 | 17.55 | 17.85 | 1,181,928 | -0.13(-0.72%) |
Jan 17, 2018 | 17.55 | 18.17 | 17.11 | 17.98 | 6,549,709 | -1.76(-8.92%) |
Jan 16, 2018 | 20.17 | 20.50 | 19.71 | 19.74 | 933,431 | -0.62(-3.05%) |
Jan 12, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.30(+1.50%) | |
Jan 11, 2018 | 19.72 | 20.15 | 19.45 | 20.06 | 1,071,290 | +0.32(+1.62%) |
Jan 10, 2018 | 19.02 | 19.82 | 18.74 | 19.74 | 1,464,342 | +1.08(+5.79%) |
Jan 09, 2018 | 18.76 | 19.04 | 18.59 | 18.66 | 1,374,249 | -0.06(-0.32%) |
Jan 08, 2018 | 19.57 | 19.70 | 18.52 | 18.72 | 1,501,714 | -0.74(-3.80%) |
Jan 05, 2018 | 20.12 | 20.27 | 19.31 | 19.46 | 1,263,617 | -0.64(-3.18%) |
Jan 04, 2018 | 20.53 | 20.64 | 20.07 | 20.10 | 725,741 | -0.41(-2.00%) |
Jan 03, 2018 | 20.12 | 20.70 | 19.93 | 20.51 | 1,226,368 | +0.31(+1.53%) |
Jan 02, 2018 | 20.50 | 20.75 | 20.06 | 20.20 | 934,246 | -0.06(-0.30%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.45(-2.17%) | |
Dec 28, 2017 | 20.73 | 20.86 | 20.56 | 20.71 | 610,659 | -0.02(-0.10%) |
Dec 27, 2017 | 20.22 | 20.81 | 20.15 | 20.73 | 705,938 | +0.47(+2.32%) |
Dec 26, 2017 | 20.08 | 20.32 | 19.91 | 20.26 | 686,868 | +0.18(+0.90%) |
Dec 22, 2017 | 20.11 | 20.43 | 19.85 | 20.08 | 621,044 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.27 | 19.84 | 20.07 | 1,370,165 | +0.26(+1.31%) |
Dec 20, 2017 | 19.71 | 20.00 | 19.53 | 19.81 | 860,269 | +0.15(+0.76%) |
Dec 19, 2017 | 19.71 | 19.88 | 19.50 | 19.66 | 643,955 | -0.02(-0.10%) |
Dec 18, 2017 | 19.79 | 20.01 | 19.58 | 19.68 | 729,692 | -0.01(-0.05%) |
Dec 15, 2017 | 20.53 | 20.86 | 19.46 | 19.69 | 2,891,355 | -0.85(-4.14%) |
Dec 14, 2017 | 20.85 | 21.10 | 20.08 | 20.54 | 1,495,201 | -0.26(-1.25%) |
Dec 13, 2017 | 19.53 | 20.91 | 19.52 | 20.80 | 1,764,042 | +1.23(+6.29%) |
Dec 12, 2017 | 19.50 | 19.69 | 19.10 | 19.57 | 1,069,913 | +0.08(+0.41%) |
Dec 11, 2017 | 19.70 | 19.95 | 19.35 | 19.49 | 1,423,761 | -0.12(-0.61%) |
Dec 08, 2017 | 19.20 | 19.86 | 19.01 | 19.61 | 2,123,524 | +0.64(+3.37%) |
Dec 07, 2017 | 18.50 | 19.58 | 18.11 | 18.97 | 2,857,134 | +0.83(+4.58%) |
Dec 06, 2017 | 18.08 | 18.32 | 17.87 | 18.14 | 663,675 | -0.02(-0.11%) |
Dec 05, 2017 | 18.00 | 18.62 | 17.99 | 18.16 | 1,126,419 | +0.11(+0.61%) |
Dec 04, 2017 | 18.65 | 18.81 | 18.02 | 18.05 | 1,007,496 | -0.40(-2.17%) |
Dec 01, 2017 | 18.59 | 18.67 | 18.39 | 18.45 | 995,499 | -0.22(-1.18%) |
Nov 30, 2017 | 18.60 | 18.90 | 18.44 | 18.67 | 1,410,511 | +0.09(+0.48%) |
Nov 29, 2017 | 18.90 | 18.92 | 18.33 | 18.58 | 1,736,660 | -0.22(-1.17%) |
Nov 28, 2017 | 18.52 | 19.20 | 18.51 | 18.80 | 1,777,516 | +0.06(+0.32%) |
Nov 27, 2017 | 18.91 | 18.99 | 18.72 | 18.74 | 813,510 | -0.12(-0.64%) |
Nov 24, 2017 | 18.29 | 18.95 | 18.29 | 18.86 | 895,059 | +0.62(+3.40%) |
Nov 22, 2017 | 18.88 | 18.92 | 18.02 | 18.24 | 1,542,395 | -0.96(-5.00%) |
Nov 21, 2017 | 18.87 | 19.31 | 18.69 | 19.20 | 1,802,584 | +0.50(+2.67%) |
Nov 20, 2017 | 18.57 | 19.19 | 18.41 | 18.70 | 1,358,717 | +0.42(+2.30%) |
Nov 17, 2017 | 18.41 | 18.62 | 18.17 | 18.28 | 704,650 | -0.21(-1.14%) |
Nov 16, 2017 | 18.37 | 18.85 | 18.34 | 18.49 | 828,664 | +0.24(+1.32%) |
Nov 15, 2017 | 18.43 | 18.45 | 18.13 | 18.25 | 974,853 | -0.31(-1.67%) |
Nov 14, 2017 | 18.39 | 18.65 | 17.97 | 18.56 | 1,115,846 | +0.17(+0.92%) |
Nov 13, 2017 | 18.20 | 18.48 | 18.05 | 18.39 | 1,030,445 | +0.21(+1.16%) |
Nov 10, 2017 | 18.50 | 19.10 | 18.15 | 18.18 | 1,385,100 | -0.43(-2.31%) |
Nov 09, 2017 | 19.20 | 19.37 | 17.98 | 18.61 | 2,226,662 | -0.48(-2.51%) |
Nov 08, 2017 | 17.57 | 19.23 | 17.26 | 19.09 | 3,909,446 | +2.25(+13.36%) |
Nov 07, 2017 | 17.15 | 17.15 | 16.79 | 16.84 | 1,013,804 | -0.17(-1.00%) |
Nov 06, 2017 | 16.87 | 17.17 | 16.65 | 17.01 | 1,363,919 | +0.26(+1.55%) |
Nov 03, 2017 | 16.89 | 17.15 | 16.65 | 16.75 | 888,429 | -0.04(-0.24%) |
Nov 02, 2017 | 16.96 | 17.17 | 16.65 | 16.79 | 602,909 | -0.14(-0.83%) |