Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.60 | 20.07 | 19.20 | 19.32 | 13,992 | -0.20(-1.05%) |
Jan 30, 2018 | 19.60 | 19.76 | 19.37 | 19.52 | 8,414 | -0.31(-1.57%) |
Jan 29, 2018 | 19.96 | 20.04 | 19.78 | 19.84 | 18,523 | -0.13(-0.66%) |
Jan 26, 2018 | 19.80 | 20.33 | 19.72 | 19.97 | 39,283 | -0.17(-0.86%) |
Jan 25, 2018 | 19.82 | 20.84 | 19.71 | 20.14 | 43,112 | +0.37(+1.87%) |
Jan 24, 2018 | 20.61 | 20.62 | 19.73 | 19.77 | 25,968 | -0.70(-3.41%) |
Jan 23, 2018 | 20.56 | 20.78 | 20.45 | 20.47 | 20,864 | -0.18(-0.87%) |
Jan 22, 2018 | 21.05 | 21.30 | 20.39 | 20.65 | 17,044 | -0.27(-1.29%) |
Jan 19, 2018 | 20.79 | 21.43 | 20.52 | 20.92 | 30,210 | -0.07(-0.31%) |
Jan 18, 2018 | 20.81 | 21.72 | 20.34 | 20.98 | 19,305 | +0.12(+0.59%) |
Jan 17, 2018 | 20.83 | 21.28 | 20.43 | 20.86 | 10,574 | +0.25(+1.23%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.57 | 20.61 | 14,053 | -0.53(-2.52%) |
Jan 12, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.50 | 21.55 | 20.50 | 20.81 | 13,189 | +0.31(+1.52%) |
Jan 10, 2018 | 20.55 | 20.10 | 20.50 | 15,739 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.48 | 20.62 | 20.17 | 20.61 | 14,717 | +0.14(+0.68%) |
Jan 08, 2018 | 19.79 | 20.75 | 19.68 | 20.47 | 68,989 | +0.79(+4.00%) |
Jan 05, 2018 | 21.32 | 21.43 | 19.59 | 19.68 | 53,415 | -1.97(-9.09%) |
Jan 04, 2018 | 21.29 | 21.72 | 21.21 | 21.65 | 10,219 | +0.48(+2.29%) |
Jan 03, 2018 | 21.48 | 22.39 | 21.12 | 21.16 | 30,176 | -0.32(-1.49%) |
Jan 02, 2018 | 21.94 | 22.24 | 21.12 | 21.48 | 16,769 | -0.42(-1.91%) |
Dec 29, 2017 | 21.90 | 21.90 | 21.90 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.42 | 23.13 | 22.20 | 22.84 | 25,681 | +0.49(+2.20%) |
Dec 27, 2017 | 21.80 | 23.49 | 21.51 | 22.35 | 26,949 | +0.63(+2.91%) |
Dec 26, 2017 | 22.35 | 22.35 | 21.71 | 21.71 | 6,326 | -0.64(-2.86%) |
Dec 22, 2017 | 22.86 | 23.16 | 22.26 | 22.35 | 10,203 | -0.44(-1.94%) |
Dec 21, 2017 | 22.57 | 22.87 | 22.26 | 22.80 | 23,251 | +0.37(+1.65%) |
Dec 20, 2017 | 22.39 | 22.81 | 22.16 | 22.43 | 15,806 | +0.03(+0.15%) |
Dec 19, 2017 | 23.01 | 23.19 | 22.39 | 22.39 | 64,820 | -0.57(-2.50%) |
Dec 18, 2017 | 21.73 | 23.65 | 21.72 | 22.97 | 42,486 | +1.27(+5.86%) |
Dec 15, 2017 | 20.85 | 21.95 | 20.85 | 21.70 | 55,954 | +0.86(+4.13%) |
Dec 14, 2017 | 21.45 | 21.64 | 20.78 | 20.84 | 18,981 | -0.65(-3.02%) |
Dec 13, 2017 | 20.77 | 21.77 | 20.77 | 21.48 | 17,627 | +0.73(+3.52%) |
Dec 12, 2017 | 21.21 | 21.23 | 20.65 | 20.75 | 20,105 | -0.25(-1.17%) |
Dec 11, 2017 | 21.51 | 22.09 | 20.99 | 21.00 | 23,785 | -0.25(-1.20%) |
Dec 08, 2017 | 21.25 | 21.78 | 21.12 | 21.25 | 10,897 | +0.02(+0.12%) |
Dec 07, 2017 | 20.49 | 21.30 | 20.26 | 21.23 | 93,081 | +0.91(+4.48%) |
Dec 06, 2017 | 20.25 | 20.67 | 20.23 | 20.32 | 43,361 | -0.09(-0.44%) |
Dec 05, 2017 | 21.12 | 20.20 | 20.41 | 17,930 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.12 | 21.12 | 20.89 | 21.08 | 7,918 | +0.11(+0.55%) |
Dec 01, 2017 | 20.94 | 21.25 | 20.65 | 20.97 | 22,076 | +0.11(+0.55%) |
Nov 30, 2017 | 20.75 | 21.24 | 20.50 | 20.85 | 29,313 | +0.14(+0.67%) |
Nov 29, 2017 | 20.50 | 21.39 | 20.42 | 20.71 | 27,248 | +0.08(+0.40%) |
Nov 28, 2017 | 20.50 | 20.67 | 20.30 | 20.63 | 21,729 | +0.25(+1.25%) |
Nov 27, 2017 | 20.23 | 20.82 | 20.23 | 20.38 | 37,525 | +0.24(+1.18%) |
Nov 24, 2017 | 20.57 | 20.57 | 20.14 | 20.14 | 3,675 | -0.30(-1.48%) |
Nov 22, 2017 | 20.79 | 20.87 | 20.43 | 20.44 | 26,944 | -0.30(-1.46%) |
Nov 21, 2017 | 20.58 | 20.89 | 20.34 | 20.75 | 25,018 | +0.43(+2.14%) |
Nov 20, 2017 | 20.21 | 20.40 | 19.19 | 20.31 | 21,855 | +0.11(+0.53%) |
Nov 17, 2017 | 19.43 | 20.49 | 19.43 | 20.21 | 39,485 | +0.61(+3.10%) |
Nov 16, 2017 | 19.17 | 19.68 | 19.17 | 19.60 | 23,365 | +0.24(+1.23%) |
Nov 15, 2017 | 19.21 | 19.48 | 18.84 | 19.36 | 31,605 | +0.01(+0.04%) |
Nov 14, 2017 | 19.05 | 19.39 | 18.89 | 19.35 | 5,818 | +0.06(+0.32%) |
Nov 13, 2017 | 18.99 | 19.32 | 18.99 | 19.29 | 8,714 | +0.31(+1.64%) |
Nov 10, 2017 | 19.17 | 19.17 | 18.98 | 18.98 | 2,518 | +0.12(+0.65%) |
Nov 09, 2017 | 18.62 | 19.03 | 18.58 | 18.86 | 7,165 | +0.24(+1.27%) |
Nov 08, 2017 | 18.78 | 18.78 | 18.36 | 18.62 | 41,826 | -0.22(-1.17%) |
Nov 07, 2017 | 19.13 | 19.18 | 18.73 | 18.84 | 11,682 | -0.37(-1.91%) |
Nov 06, 2017 | 19.19 | 19.24 | 19.02 | 19.21 | 3,326 | -0.07(-0.34%) |
Nov 03, 2017 | 19.27 | 19.31 | 19.14 | 19.27 | 16,266 | +0.01(+0.04%) |
Nov 02, 2017 | 19.01 | 19.32 | 18.89 | 19.27 | 13,970 | +0.17(+0.90%) |