Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.23 | 19.34 | 19.16 | 19.25 | 2,339,192 | +0.08(+0.44%) |
Jan 30, 2018 | 19.29 | 19.38 | 19.11 | 19.17 | 2,519,894 | -0.26(-1.34%) |
Jan 29, 2018 | 19.50 | 19.58 | 19.39 | 19.43 | 954,713 | -0.13(-0.66%) |
Jan 26, 2018 | 19.25 | 19.61 | 19.12 | 19.56 | 1,436,936 | +0.33(+1.74%) |
Jan 25, 2018 | 19.03 | 19.25 | 18.77 | 19.23 | 3,399,748 | +0.20(+1.07%) |
Jan 24, 2018 | 19.23 | 19.46 | 18.99 | 19.02 | 2,283,224 | -0.19(-0.97%) |
Jan 23, 2018 | 19.19 | 19.27 | 18.97 | 19.21 | 2,211,649 | -0.01(-0.05%) |
Jan 22, 2018 | 19.09 | 19.37 | 19.09 | 19.22 | 1,284,601 | +0.06(+0.29%) |
Jan 19, 2018 | 19.10 | 19.19 | 19.03 | 19.16 | 1,514,425 | +0.05(+0.24%) |
Jan 18, 2018 | 18.99 | 19.28 | 18.95 | 19.12 | 1,888,572 | +0.06(+0.34%) |
Jan 17, 2018 | 19.25 | 19.27 | 18.98 | 19.05 | 1,831,681 | -0.18(-0.92%) |
Jan 16, 2018 | 19.11 | 19.36 | 19.04 | 19.23 | 2,023,775 | +0.19(+1.02%) |
Jan 12, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.02(+0.10%) | |
Jan 11, 2018 | 18.92 | 19.17 | 18.86 | 19.01 | 3,517,204 | +0.09(+0.49%) |
Jan 10, 2018 | 19.06 | 18.76 | 18.92 | 4,282,188 | -0.20(-1.07%) | |
Jan 09, 2018 | 19.13 | 19.32 | 19.06 | 19.12 | 1,386,135 | +0.00(+0.00%) |
Jan 08, 2018 | 18.93 | 19.30 | 18.73 | 19.12 | 3,038,561 | +0.19(+0.98%) |
Jan 05, 2018 | 18.86 | 18.97 | 18.54 | 18.94 | 4,089,240 | -0.43(-2.20%) |
Jan 04, 2018 | 19.53 | 19.74 | 19.34 | 19.37 | 956,211 | -0.06(-0.29%) |
Jan 03, 2018 | 19.23 | 19.53 | 19.15 | 19.42 | 2,082,583 | +0.28(+1.45%) |
Jan 02, 2018 | 19.13 | 19.36 | 19.02 | 19.14 | 1,521,140 | +0.14(+0.73%) |
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.11(-0.58%) | |
Dec 28, 2017 | 19.22 | 19.27 | 19.00 | 19.12 | 1,282,402 | -0.08(-0.43%) |
Dec 27, 2017 | 19.22 | 19.40 | 19.12 | 19.20 | 6,674,368 | -0.07(-0.38%) |
Dec 26, 2017 | 19.04 | 19.38 | 19.04 | 19.27 | 1,557,305 | +0.03(+0.14%) |
Dec 22, 2017 | 19.14 | 19.31 | 19.03 | 19.25 | 1,666,833 | +0.11(+0.58%) |
Dec 21, 2017 | 19.03 | 19.19 | 18.91 | 19.13 | 1,314,176 | +0.10(+0.54%) |
Dec 20, 2017 | 18.75 | 19.09 | 18.70 | 19.03 | 1,464,712 | +0.35(+1.89%) |
Dec 19, 2017 | 18.83 | 18.89 | 18.64 | 18.68 | 2,577,139 | -0.15(-0.78%) |
Dec 18, 2017 | 18.88 | 19.00 | 18.74 | 18.83 | 1,828,159 | +0.03(+0.15%) |
Dec 15, 2017 | 18.69 | 18.83 | 18.51 | 18.80 | 3,106,318 | +0.18(+0.99%) |
Dec 14, 2017 | 18.27 | 18.68 | 18.09 | 18.62 | 2,554,228 | +0.33(+1.81%) |
Dec 13, 2017 | 18.31 | 18.39 | 18.31 | 18.28 | 1,705,657 | -0.01(-0.05%) |
Dec 12, 2017 | 17.99 | 18.32 | 17.96 | 18.29 | 1,481,222 | +0.30(+1.69%) |
Dec 11, 2017 | 17.81 | 18.03 | 17.77 | 17.99 | 3,375,314 | +0.22(+1.24%) |
Dec 08, 2017 | 18.28 | 18.34 | 17.74 | 17.77 | 1,680,038 | -0.39(-2.13%) |
Dec 07, 2017 | 17.64 | 18.24 | 17.64 | 18.16 | 2,231,474 | +0.49(+2.76%) |
Dec 06, 2017 | 18.21 | 18.29 | 17.65 | 17.67 | 1,895,668 | -0.53(-2.93%) |
Dec 05, 2017 | 18.26 | 18.29 | 18.15 | 18.20 | 1,920,869 | -0.05(-0.25%) |
Dec 04, 2017 | 18.18 | 18.40 | 18.13 | 18.25 | 1,493,690 | +0.18(+1.02%) |
Dec 01, 2017 | 18.29 | 18.31 | 17.74 | 18.06 | 1,465,617 | -0.27(-1.46%) |
Nov 30, 2017 | 18.28 | 18.48 | 18.16 | 18.33 | 2,363,690 | +0.08(+0.45%) |
Nov 29, 2017 | 17.92 | 18.30 | 17.89 | 18.25 | 1,882,044 | +0.31(+1.75%) |
Nov 28, 2017 | 17.77 | 17.94 | 17.63 | 17.93 | 1,213,614 | +0.27(+1.51%) |
Nov 27, 2017 | 17.77 | 17.77 | 17.53 | 17.67 | 1,019,391 | -0.14(-0.78%) |
Nov 24, 2017 | 17.89 | 18.13 | 17.74 | 17.81 | 376,026 | -0.02(-0.10%) |
Nov 22, 2017 | 17.78 | 18.00 | 17.74 | 17.82 | 830,693 | +0.08(+0.47%) |
Nov 21, 2017 | 17.83 | 17.83 | 17.51 | 17.74 | 2,139,907 | -0.06(-0.31%) |
Nov 20, 2017 | 18.02 | 18.09 | 17.65 | 17.80 | 2,561,852 | -0.16(-0.87%) |
Nov 17, 2017 | 17.02 | 18.00 | 16.90 | 17.95 | 5,255,618 | +0.92(+5.41%) |
Nov 16, 2017 | 17.01 | 17.21 | 16.94 | 17.03 | 4,977,326 | +0.04(+0.22%) |
Nov 15, 2017 | 17.40 | 17.48 | 16.99 | 17.00 | 2,780,439 | -0.46(-2.64%) |
Nov 14, 2017 | 17.45 | 17.51 | 17.08 | 17.46 | 3,901,233 | -0.09(-0.52%) |
Nov 13, 2017 | 17.39 | 17.69 | 17.25 | 17.55 | 3,644,384 | +0.12(+0.69%) |
Nov 10, 2017 | 17.25 | 17.45 | 17.18 | 17.43 | 1,437,155 | +0.13(+0.75%) |
Nov 09, 2017 | 17.47 | 17.55 | 17.27 | 17.30 | 1,130,585 | -0.26(-1.47%) |
Nov 08, 2017 | 17.60 | 17.80 | 17.40 | 17.56 | 1,610,314 | +0.03(+0.16%) |
Nov 07, 2017 | 17.53 | 17.65 | 17.39 | 17.53 | 2,531,260 | +0.03(+0.16%) |
Nov 06, 2017 | 17.29 | 17.61 | 17.19 | 17.50 | 1,910,966 | +0.25(+1.44%) |
Nov 03, 2017 | 17.05 | 17.79 | 16.87 | 17.25 | 1,908,128 | +0.19(+1.13%) |
Nov 02, 2017 | 18.05 | 18.16 | 16.99 | 17.06 | 2,831,420 | -0.94(-5.22%) |