Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.10 | 21.25 | 20.90 | 21.15 | 71,814 | +0.15(+0.71%) |
Jan 30, 2018 | 20.95 | 21.15 | 20.95 | 21.00 | 90,102 | +0.00(+0.00%) |
Jan 29, 2018 | 20.75 | 21.10 | 20.60 | 21.00 | 129,979 | +0.25(+1.20%) |
Jan 26, 2018 | 20.20 | 20.85 | 20.07 | 20.75 | 144,525 | +0.60(+2.98%) |
Jan 25, 2018 | 19.50 | 20.20 | 19.50 | 20.15 | 88,730 | +0.15(+0.75%) |
Jan 24, 2018 | 19.80 | 20.15 | 19.75 | 20.00 | 80,148 | +0.30(+1.52%) |
Jan 23, 2018 | 19.60 | 19.85 | 19.40 | 19.70 | 76,071 | +0.15(+0.77%) |
Jan 22, 2018 | 19.15 | 19.75 | 19.05 | 19.55 | 85,837 | +0.25(+1.30%) |
Jan 19, 2018 | 19.05 | 19.30 | 18.00 | 19.30 | 82,943 | +0.65(+3.49%) |
Jan 18, 2018 | 18.80 | 18.90 | 18.55 | 18.65 | 42,411 | -0.15(-0.80%) |
Jan 17, 2018 | 18.70 | 18.95 | 18.55 | 18.80 | 54,127 | +0.10(+0.53%) |
Jan 16, 2018 | 18.95 | 19.00 | 18.55 | 18.70 | 58,768 | -0.25(-1.32%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.10(-0.52%) | |
Jan 11, 2018 | 18.30 | 19.20 | 18.30 | 19.05 | 48,512 | +0.70(+3.81%) |
Jan 10, 2018 | 19.10 | 19.25 | 17.95 | 18.35 | 77,537 | -0.90(-4.68%) |
Jan 09, 2018 | 18.85 | 19.35 | 18.80 | 19.25 | 52,954 | +0.50(+2.67%) |
Jan 08, 2018 | 18.80 | 18.85 | 18.50 | 18.75 | 49,525 | -0.10(-0.53%) |
Jan 05, 2018 | 18.95 | 19.00 | 18.55 | 18.85 | 31,853 | -0.05(-0.26%) |
Jan 04, 2018 | 19.05 | 19.25 | 17.10 | 18.90 | 62,698 | -0.20(-1.05%) |
Jan 03, 2018 | 19.25 | 19.65 | 18.91 | 19.10 | 94,766 | -0.15(-0.78%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.10 | 19.25 | 54,612 | -0.65(-3.27%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.20(-1.00%) | |
Dec 28, 2017 | 20.45 | 20.45 | 20.00 | 20.10 | 24,177 | -0.25(-1.23%) |
Dec 27, 2017 | 20.30 | 20.50 | 19.80 | 20.35 | 51,238 | +0.10(+0.49%) |
Dec 26, 2017 | 19.45 | 20.35 | 19.45 | 20.25 | 68,690 | +0.75(+3.85%) |
Dec 22, 2017 | 19.30 | 19.60 | 19.25 | 19.50 | 46,362 | +0.15(+0.78%) |
Dec 21, 2017 | 18.75 | 19.40 | 18.75 | 19.35 | 72,283 | +0.65(+3.48%) |
Dec 20, 2017 | 18.65 | 18.90 | 18.45 | 18.70 | 53,144 | +0.15(+0.81%) |
Dec 19, 2017 | 18.50 | 18.75 | 18.50 | 18.55 | 71,836 | +0.05(+0.27%) |
Dec 18, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 79,783 | +0.25(+1.37%) |
Dec 15, 2017 | 18.15 | 18.45 | 18.15 | 18.25 | 145,549 | +0.15(+0.83%) |
Dec 14, 2017 | 18.15 | 18.30 | 18.00 | 18.10 | 42,745 | +0.05(+0.28%) |
Dec 13, 2017 | 18.00 | 18.24 | 15.66 | 18.05 | 63,392 | +0.00(+0.00%) |
Dec 12, 2017 | 18.35 | 18.35 | 17.98 | 18.05 | 67,938 | -0.05(-0.28%) |
Dec 11, 2017 | 18.25 | 18.45 | 17.96 | 18.10 | 69,338 | -0.10(-0.55%) |
Dec 08, 2017 | 18.05 | 18.45 | 18.05 | 18.20 | 90,213 | +0.25(+1.39%) |
Dec 07, 2017 | 17.70 | 18.95 | 17.00 | 17.95 | 135,288 | -0.80(-4.27%) |
Dec 06, 2017 | 19.35 | 19.50 | 18.75 | 18.75 | 43,682 | -0.55(-2.85%) |
Dec 05, 2017 | 19.50 | 19.80 | 19.30 | 19.30 | 37,199 | -0.20(-1.03%) |
Dec 04, 2017 | 19.55 | 20.00 | 19.55 | 19.50 | 51,844 | +0.15(+0.78%) |
Dec 01, 2017 | 19.50 | 19.55 | 18.60 | 19.35 | 22,969 | -0.15(-0.77%) |
Nov 30, 2017 | 19.55 | 19.75 | 18.85 | 19.50 | 41,834 | +0.05(+0.26%) |
Nov 29, 2017 | 19.15 | 19.65 | 18.60 | 19.45 | 29,665 | +0.25(+1.30%) |
Nov 28, 2017 | 18.85 | 19.30 | 18.85 | 19.20 | 32,343 | +0.40(+2.13%) |
Nov 27, 2017 | 18.80 | 19.05 | 18.75 | 18.80 | 19,509 | -0.05(-0.27%) |
Nov 24, 2017 | 18.80 | 19.00 | 18.65 | 18.85 | 25,733 | +0.20(+1.07%) |
Nov 22, 2017 | 18.45 | 18.85 | 18.40 | 18.65 | 32,588 | +0.10(+0.54%) |
Nov 21, 2017 | 18.40 | 19.40 | 18.35 | 18.55 | 42,023 | +0.05(+0.27%) |
Nov 20, 2017 | 18.40 | 18.55 | 18.30 | 18.50 | 34,634 | +0.20(+1.09%) |
Nov 17, 2017 | 18.10 | 18.50 | 18.05 | 18.30 | 78,030 | +0.05(+0.27%) |
Nov 16, 2017 | 18.55 | 18.75 | 18.15 | 18.25 | 57,644 | -0.25(-1.35%) |
Nov 15, 2017 | 18.65 | 18.75 | 18.30 | 18.50 | 44,026 | -0.15(-0.80%) |
Nov 14, 2017 | 18.90 | 19.05 | 18.60 | 18.65 | 58,491 | -0.25(-1.32%) |
Nov 13, 2017 | 19.20 | 19.20 | 18.75 | 18.90 | 56,339 | -0.45(-2.33%) |
Nov 10, 2017 | 19.40 | 19.55 | 19.20 | 19.35 | 32,659 | -0.10(-0.51%) |
Nov 09, 2017 | 19.55 | 19.65 | 19.25 | 19.45 | 18,373 | -0.25(-1.27%) |
Nov 08, 2017 | 19.45 | 19.90 | 18.95 | 19.70 | 57,127 | +0.15(+0.77%) |
Nov 07, 2017 | 20.25 | 20.25 | 19.50 | 19.55 | 46,816 | -0.75(-3.69%) |
Nov 06, 2017 | 20.45 | 20.50 | 20.04 | 20.30 | 28,530 | -0.20(-0.98%) |
Nov 03, 2017 | 20.45 | 20.85 | 20.30 | 20.50 | 26,965 | +0.00(+0.00%) |
Nov 02, 2017 | 20.20 | 20.60 | 19.80 | 20.50 | 41,746 | +0.25(+1.23%) |