Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.93 | 18.94 | 18.82 | 18.83 | 752,263 | -0.11(-0.58%) |
Jan 30, 2018 | 18.96 | 18.99 | 18.83 | 18.94 | 1,052,444 | +0.03(+0.16%) |
Jan 29, 2018 | 19.00 | 19.01 | 18.88 | 18.91 | 621,911 | +0.02(+0.11%) |
Jan 26, 2018 | 18.74 | 18.90 | 18.73 | 18.89 | 815,038 | +0.15(+0.80%) |
Jan 25, 2018 | 18.95 | 18.95 | 18.73 | 18.74 | 656,843 | -0.06(-0.32%) |
Jan 24, 2018 | 18.69 | 18.80 | 18.68 | 18.80 | 598,728 | +0.18(+0.97%) |
Jan 23, 2018 | 18.67 | 18.67 | 18.57 | 18.62 | 359,102 | -0.07(-0.37%) |
Jan 22, 2018 | 18.71 | 18.75 | 18.66 | 18.69 | 547,620 | +0.06(+0.32%) |
Jan 19, 2018 | 18.64 | 18.69 | 18.58 | 18.63 | 520,506 | -0.05(-0.27%) |
Jan 18, 2018 | 18.78 | 18.90 | 18.63 | 18.68 | 777,152 | -0.01(-0.05%) |
Jan 17, 2018 | 18.57 | 18.72 | 18.52 | 18.69 | 872,706 | +0.15(+0.81%) |
Jan 16, 2018 | 18.51 | 18.54 | 18.47 | 18.54 | 538,286 | -0.02(-0.11%) |
Jan 12, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.04(-0.22%) | |
Jan 11, 2018 | 18.62 | 18.64 | 18.56 | 18.60 | 993,606 | -0.07(-0.37%) |
Jan 10, 2018 | 18.66 | 18.67 | 717,086 | -0.07(-0.37%) | ||
Jan 09, 2018 | 18.65 | 18.74 | 18.61 | 18.74 | 463,710 | +0.04(+0.21%) |
Jan 08, 2018 | 18.71 | 18.73 | 18.62 | 18.70 | 940,359 | -0.13(-0.69%) |
Jan 05, 2018 | 18.89 | 18.89 | 18.79 | 18.83 | 722,016 | -0.10(-0.53%) |
Jan 04, 2018 | 18.88 | 18.97 | 18.83 | 18.93 | 647,389 | -0.03(-0.16%) |
Jan 03, 2018 | 19.00 | 19.00 | 18.90 | 18.96 | 990,295 | -0.01(-0.05%) |
Jan 02, 2018 | 18.79 | 19.01 | 18.79 | 18.97 | 1,317,681 | +0.21(+1.12%) |
Dec 29, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.04(+0.21%) | |
Dec 28, 2017 | 18.68 | 18.74 | 18.66 | 18.72 | 677,433 | +0.05(+0.27%) |
Dec 27, 2017 | 18.60 | 18.70 | 18.60 | 18.67 | 1,029,685 | +0.10(+0.54%) |
Dec 26, 2017 | 18.42 | 18.60 | 18.42 | 18.57 | 669,648 | +0.16(+0.87%) |
Dec 22, 2017 | 18.47 | 18.49 | 18.33 | 18.41 | 612,063 | -0.06(-0.32%) |
Dec 21, 2017 | 18.40 | 18.51 | 18.38 | 18.47 | 1,147,248 | +0.02(+0.11%) |
Dec 20, 2017 | 18.40 | 18.49 | 18.39 | 18.45 | 556,475 | +0.08(+0.44%) |
Dec 19, 2017 | 18.35 | 18.45 | 18.35 | 18.37 | 586,588 | +0.02(+0.11%) |
Dec 18, 2017 | 18.43 | 18.47 | 18.34 | 18.35 | 749,792 | +0.02(+0.11%) |
Dec 15, 2017 | 18.28 | 18.33 | 18.22 | 18.33 | 367,123 | +0.09(+0.49%) |
Dec 14, 2017 | 18.28 | 18.29 | 18.24 | 18.24 | 720,814 | -0.01(-0.05%) |
Dec 13, 2017 | 18.20 | 18.26 | 18.19 | 18.25 | 639,588 | +0.06(+0.33%) |
Dec 12, 2017 | 18.26 | 18.30 | 18.18 | 18.19 | 737,261 | -0.11(-0.60%) |
Dec 11, 2017 | 18.38 | 18.40 | 18.27 | 18.30 | 661,249 | -0.13(-0.71%) |
Dec 08, 2017 | 18.52 | 18.52 | 18.41 | 18.43 | 520,008 | -0.05(-0.27%) |
Dec 07, 2017 | 18.60 | 18.60 | 18.43 | 18.48 | 1,061,024 | -0.17(-0.91%) |
Dec 06, 2017 | 18.83 | 18.84 | 18.63 | 18.65 | 780,265 | -0.20(-1.06%) |
Dec 05, 2017 | 18.96 | 19.00 | 18.82 | 18.85 | 808,649 | -0.13(-0.68%) |
Dec 04, 2017 | 19.07 | 19.09 | 18.96 | 18.98 | 1,606,867 | -0.08(-0.42%) |
Dec 01, 2017 | 19.06 | 19.15 | 19.05 | 19.06 | 1,448,668 | -0.02(-0.10%) |
Nov 30, 2017 | 19.21 | 19.32 | 19.06 | 19.08 | 684,404 | -0.19(-0.99%) |
Nov 29, 2017 | 19.15 | 19.29 | 19.15 | 19.27 | 656,566 | +0.15(+0.78%) |
Nov 28, 2017 | 19.08 | 19.12 | 19.05 | 19.12 | 373,352 | -0.01(-0.05%) |
Nov 27, 2017 | 19.11 | 19.15 | 19.08 | 19.13 | 315,694 | -0.01(-0.05%) |
Nov 24, 2017 | 19.20 | 19.24 | 19.10 | 19.14 | 357,223 | -0.03(-0.16%) |
Nov 22, 2017 | 19.06 | 19.19 | 19.06 | 19.17 | 465,836 | +0.16(+0.84%) |
Nov 21, 2017 | 18.97 | 19.09 | 18.97 | 19.01 | 343,201 | +0.01(+0.05%) |
Nov 20, 2017 | 18.99 | 19.00 | 18.91 | 19.00 | 620,132 | -0.08(-0.42%) |
Nov 17, 2017 | 19.06 | 19.13 | 19.06 | 19.08 | 859,040 | +0.02(+0.10%) |
Nov 16, 2017 | 19.09 | 19.12 | 19.04 | 19.06 | 604,024 | -0.03(-0.16%) |
Nov 15, 2017 | 19.06 | 19.11 | 19.01 | 19.09 | 412,359 | -0.04(-0.21%) |
Nov 14, 2017 | 19.28 | 19.30 | 19.11 | 19.13 | 782,634 | -0.16(-0.83%) |
Nov 13, 2017 | 19.33 | 19.36 | 19.28 | 19.29 | 841,045 | -0.07(-0.36%) |
Nov 10, 2017 | 19.35 | 19.40 | 19.33 | 19.36 | 549,964 | +0.03(+0.16%) |
Nov 09, 2017 | 19.37 | 19.42 | 19.30 | 19.33 | 719,723 | -0.04(-0.21%) |
Nov 08, 2017 | 19.42 | 19.42 | 19.34 | 19.37 | 327,948 | -0.08(-0.41%) |
Nov 07, 2017 | 19.40 | 19.45 | 19.34 | 19.45 | 404,127 | +0.01(+0.05%) |
Nov 06, 2017 | 19.36 | 19.46 | 19.36 | 19.44 | 855,687 | +0.02(+0.10%) |
Nov 03, 2017 | 19.43 | 19.50 | 19.34 | 19.42 | 492,916 | +0.01(+0.05%) |
Nov 02, 2017 | 19.38 | 19.41 | 19.29 | 19.41 | 1,026,722 | -0.03(-0.15%) |