Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.12 | 20.12 | 19.70 | 19.71 | 195,840 | -0.29(-1.43%) |
Jan 30, 2018 | 19.81 | 20.12 | 19.81 | 20.00 | 176,576 | +0.08(+0.42%) |
Jan 29, 2018 | 19.98 | 20.12 | 19.82 | 19.91 | 144,927 | -0.03(-0.13%) |
Jan 26, 2018 | 19.90 | 19.99 | 19.65 | 19.94 | 141,772 | +0.19(+0.94%) |
Jan 25, 2018 | 19.66 | 19.75 | 19.43 | 19.75 | 138,153 | +0.29(+1.47%) |
Jan 24, 2018 | 19.44 | 19.85 | 19.42 | 19.47 | 173,202 | +0.21(+1.10%) |
Jan 23, 2018 | 19.20 | 19.38 | 19.06 | 19.26 | 84,649 | +0.00(+0.00%) |
Jan 22, 2018 | 19.41 | 19.44 | 18.93 | 19.26 | 164,665 | -0.16(-0.83%) |
Jan 19, 2018 | 18.94 | 19.45 | 18.94 | 19.42 | 142,852 | +0.45(+2.36%) |
Jan 18, 2018 | 19.68 | 19.75 | 18.96 | 18.97 | 206,928 | -0.76(-3.85%) |
Jan 17, 2018 | 19.44 | 19.76 | 19.26 | 19.73 | 248,716 | +0.48(+2.50%) |
Jan 16, 2018 | 19.58 | 19.58 | 19.15 | 19.25 | 372,062 | -0.33(-1.68%) |
Jan 12, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.13(+0.65%) | |
Jan 11, 2018 | 18.87 | 19.58 | 18.77 | 19.45 | 157,167 | +0.62(+3.32%) |
Jan 10, 2018 | 18.45 | 18.90 | 18.31 | 18.83 | 287,165 | +0.31(+1.69%) |
Jan 09, 2018 | 18.73 | 18.85 | 18.49 | 18.51 | 219,683 | -0.13(-0.68%) |
Jan 08, 2018 | 18.45 | 18.78 | 18.37 | 18.64 | 102,190 | +0.18(+0.96%) |
Jan 05, 2018 | 18.38 | 18.57 | 18.31 | 18.46 | 125,657 | +0.08(+0.46%) |
Jan 04, 2018 | 18.68 | 18.73 | 18.37 | 18.38 | 283,773 | -0.23(-1.22%) |
Jan 03, 2018 | 18.49 | 18.69 | 18.34 | 18.61 | 239,374 | +0.18(+0.96%) |
Jan 02, 2018 | 18.12 | 18.53 | 18.08 | 18.43 | 286,483 | +0.45(+2.49%) |
Dec 29, 2017 | 17.98 | 17.98 | 17.98 | 0 | -0.04(-0.23%) | |
Dec 28, 2017 | 18.09 | 18.22 | 17.96 | 18.02 | 85,723 | -0.01(-0.05%) |
Dec 27, 2017 | 17.93 | 18.11 | 17.90 | 18.03 | 104,764 | +0.14(+0.80%) |
Dec 26, 2017 | 17.91 | 18.10 | 17.86 | 17.89 | 120,698 | -0.06(-0.33%) |
Dec 22, 2017 | 17.93 | 17.97 | 17.81 | 17.95 | 149,290 | +0.03(+0.19%) |
Dec 21, 2017 | 17.86 | 17.95 | 17.69 | 17.91 | 169,101 | +0.12(+0.66%) |
Dec 20, 2017 | 17.70 | 17.85 | 17.45 | 17.80 | 153,727 | +0.21(+1.19%) |
Dec 19, 2017 | 17.42 | 17.65 | 17.15 | 17.59 | 221,543 | +0.28(+1.60%) |
Dec 18, 2017 | 17.26 | 17.50 | 17.23 | 17.31 | 80,912 | +0.25(+1.47%) |
Dec 15, 2017 | 16.71 | 17.13 | 16.71 | 17.06 | 550,382 | +0.39(+2.37%) |
Dec 14, 2017 | 16.92 | 17.06 | 16.63 | 16.66 | 146,014 | -0.23(-1.39%) |
Dec 13, 2017 | 16.66 | 16.98 | 16.61 | 16.90 | 116,180 | +0.20(+1.21%) |
Dec 12, 2017 | 16.61 | 16.80 | 16.61 | 16.70 | 137,643 | +0.10(+0.61%) |
Dec 11, 2017 | 16.62 | 16.85 | 16.56 | 16.60 | 99,297 | -0.06(-0.35%) |
Dec 08, 2017 | 17.11 | 17.31 | 16.65 | 16.66 | 141,302 | +0.00(+0.00%) |
Dec 07, 2017 | 17.09 | 17.25 | 16.94 | 118,439 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.24 | 17.38 | 17.06 | 17.12 | 113,405 | -0.21(-1.21%) |
Dec 05, 2017 | 17.56 | 17.57 | 17.24 | 17.33 | 110,208 | -0.19(-1.10%) |
Dec 04, 2017 | 17.54 | 17.54 | 17.43 | 17.52 | 127,073 | +0.17(+0.97%) |
Dec 01, 2017 | 17.51 | 17.51 | 16.88 | 17.35 | 122,397 | -0.08(-0.48%) |
Nov 30, 2017 | 17.58 | 17.67 | 17.31 | 17.44 | 191,116 | -0.01(-0.05%) |
Nov 29, 2017 | 17.19 | 17.55 | 17.12 | 17.44 | 160,090 | +0.33(+1.91%) |
Nov 28, 2017 | 16.88 | 17.13 | 16.83 | 17.12 | 89,274 | +0.25(+1.49%) |
Nov 27, 2017 | 16.89 | 16.89 | 16.61 | 16.87 | 147,756 | -0.12(-0.69%) |
Nov 24, 2017 | 16.90 | 17.01 | 16.81 | 16.98 | 63,621 | +0.14(+0.85%) |
Nov 22, 2017 | 16.98 | 17.00 | 16.77 | 16.84 | 154,499 | -0.10(-0.59%) |
Nov 21, 2017 | 16.93 | 17.04 | 16.83 | 16.94 | 189,034 | +0.11(+0.65%) |
Nov 20, 2017 | 16.68 | 16.84 | 16.64 | 16.83 | 72,744 | +0.15(+0.91%) |
Nov 17, 2017 | 16.47 | 16.98 | 16.47 | 16.68 | 153,504 | +0.08(+0.51%) |
Nov 16, 2017 | 16.22 | 16.66 | 16.18 | 16.60 | 286,002 | +0.38(+2.33%) |
Nov 15, 2017 | 16.25 | 16.39 | 16.12 | 16.22 | 145,979 | -0.10(-0.62%) |
Nov 14, 2017 | 16.35 | 16.59 | 16.24 | 16.32 | 216,805 | -0.09(-0.56%) |
Nov 13, 2017 | 16.44 | 16.68 | 16.40 | 16.41 | 96,727 | -0.19(-1.16%) |
Nov 10, 2017 | 16.50 | 16.69 | 16.46 | 16.61 | 120,879 | +0.02(+0.10%) |
Nov 09, 2017 | 16.63 | 16.85 | 16.49 | 16.59 | 136,190 | -0.15(-0.90%) |
Nov 08, 2017 | 16.91 | 17.00 | 16.51 | 16.74 | 139,217 | -0.31(-1.82%) |
Nov 07, 2017 | 17.23 | 17.33 | 16.87 | 17.05 | 147,424 | -0.26(-1.50%) |
Nov 06, 2017 | 17.41 | 17.52 | 17.24 | 17.31 | 173,608 | -0.11(-0.63%) |
Nov 03, 2017 | 17.40 | 17.62 | 17.20 | 17.42 | 184,767 | +0.00(+0.00%) |
Nov 02, 2017 | 17.68 | 17.34 | 17.42 | 260,406 | +0.01(+0.05%) |