Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.34 | 18.89 | 18.28 | 18.88 | 4,541,785 | +0.63(+3.43%) |
Jan 30, 2018 | 18.26 | 18.33 | 18.16 | 18.25 | 1,947,358 | -0.05(-0.30%) |
Jan 29, 2018 | 18.54 | 18.54 | 18.29 | 18.31 | 1,147,796 | -0.18(-0.98%) |
Jan 26, 2018 | 18.70 | 18.74 | 18.47 | 18.49 | 1,245,944 | -0.15(-0.83%) |
Jan 25, 2018 | 18.72 | 18.80 | 18.54 | 18.64 | 1,016,085 | -0.06(-0.34%) |
Jan 24, 2018 | 18.83 | 18.90 | 18.57 | 18.71 | 1,399,608 | -0.12(-0.63%) |
Jan 23, 2018 | 18.74 | 18.84 | 18.44 | 18.83 | 3,437,354 | +0.15(+0.78%) |
Jan 22, 2018 | 18.61 | 18.71 | 18.44 | 18.68 | 2,302,949 | +0.15(+0.78%) |
Jan 19, 2018 | 18.30 | 18.55 | 18.30 | 18.54 | 2,404,991 | +0.13(+0.69%) |
Jan 18, 2018 | 18.52 | 18.52 | 18.36 | 18.41 | 2,109,817 | -0.14(-0.73%) |
Jan 17, 2018 | 18.54 | 18.58 | 18.39 | 18.54 | 2,295,382 | +0.09(+0.49%) |
Jan 16, 2018 | 18.64 | 18.70 | 18.44 | 18.45 | 2,022,966 | -0.13(-0.68%) |
Jan 12, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 18.92 | 18.92 | 18.57 | 18.65 | 5,408,430 | -0.21(-1.11%) |
Jan 10, 2018 | 18.96 | 18.86 | 3,692,178 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.03 | 19.03 | 18.73 | 18.84 | 2,006,177 | -0.15(-0.77%) |
Jan 08, 2018 | 18.95 | 19.10 | 18.93 | 18.98 | 1,677,781 | -0.03(-0.14%) |
Jan 05, 2018 | 19.21 | 19.24 | 18.97 | 19.01 | 1,548,892 | -0.18(-0.95%) |
Jan 04, 2018 | 19.49 | 19.57 | 19.15 | 19.19 | 2,807,473 | -0.32(-1.63%) |
Jan 03, 2018 | 19.53 | 19.68 | 19.43 | 19.51 | 1,987,870 | -0.01(-0.05%) |
Jan 02, 2018 | 19.85 | 19.85 | 19.51 | 19.52 | 1,651,293 | -0.32(-1.60%) |
Dec 29, 2017 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.71 | 19.87 | 19.66 | 19.83 | 1,034,344 | +0.11(+0.55%) |
Dec 27, 2017 | 19.80 | 19.80 | 19.70 | 19.73 | 627,917 | -0.03(-0.14%) |
Dec 26, 2017 | 19.76 | 19.90 | 19.68 | 19.75 | 890,562 | +0.02(+0.09%) |
Dec 22, 2017 | 19.92 | 19.92 | 19.68 | 19.73 | 1,204,896 | -0.18(-0.91%) |
Dec 21, 2017 | 19.82 | 19.98 | 19.66 | 19.92 | 1,604,930 | +0.24(+1.20%) |
Dec 20, 2017 | 19.96 | 20.00 | 19.67 | 19.68 | 2,596,506 | -0.27(-1.36%) |
Dec 19, 2017 | 20.26 | 20.26 | 19.80 | 19.95 | 1,819,189 | -0.27(-1.34%) |
Dec 18, 2017 | 20.23 | 20.32 | 20.20 | 20.22 | 1,419,958 | +0.06(+0.31%) |
Dec 15, 2017 | 20.08 | 20.29 | 20.02 | 20.16 | 2,040,002 | +0.22(+1.09%) |
Dec 14, 2017 | 19.87 | 20.00 | 19.81 | 19.94 | 1,987,306 | +0.09(+0.46%) |
Dec 13, 2017 | 19.79 | 19.91 | 19.70 | 19.85 | 2,054,104 | +0.03(+0.14%) |
Dec 12, 2017 | 19.72 | 19.85 | 19.69 | 19.82 | 1,733,113 | +0.04(+0.18%) |
Dec 11, 2017 | 19.69 | 19.83 | 19.65 | 19.79 | 1,210,074 | +0.06(+0.32%) |
Dec 08, 2017 | 19.78 | 19.78 | 19.49 | 19.73 | 2,417,999 | +0.32(+1.63%) |
Dec 07, 2017 | 19.25 | 19.43 | 19.25 | 19.41 | 932,249 | +0.10(+0.52%) |
Dec 06, 2017 | 19.38 | 19.38 | 19.26 | 19.31 | 1,282,012 | -0.01(-0.05%) |
Dec 05, 2017 | 19.54 | 19.60 | 19.24 | 19.32 | 3,198,201 | -0.24(-1.25%) |
Dec 04, 2017 | 19.85 | 19.85 | 19.53 | 19.56 | 2,186,255 | +0.03(+0.14%) |
Dec 01, 2017 | 19.52 | 19.59 | 19.36 | 19.54 | 1,928,113 | +0.07(+0.37%) |
Nov 30, 2017 | 19.78 | 19.83 | 19.37 | 19.46 | 2,494,431 | -0.25(-1.29%) |
Nov 29, 2017 | 19.50 | 19.76 | 19.48 | 19.72 | 1,870,622 | +0.15(+0.79%) |
Nov 28, 2017 | 19.72 | 19.80 | 19.48 | 19.56 | 1,441,608 | -0.16(-0.83%) |
Nov 27, 2017 | 19.88 | 19.96 | 19.73 | 19.73 | 1,465,932 | -0.22(-1.09%) |
Nov 24, 2017 | 19.82 | 19.99 | 19.71 | 19.94 | 2,608,818 | +0.19(+0.96%) |
Nov 22, 2017 | 19.82 | 19.87 | 19.75 | 19.75 | 1,263,659 | -0.05(-0.23%) |
Nov 21, 2017 | 19.62 | 19.81 | 19.61 | 19.80 | 1,279,790 | +0.18(+0.92%) |
Nov 20, 2017 | 19.44 | 19.70 | 19.30 | 19.62 | 2,057,823 | +0.18(+0.93%) |
Nov 17, 2017 | 19.66 | 19.75 | 19.43 | 19.44 | 1,927,044 | -0.21(-1.06%) |
Nov 16, 2017 | 19.51 | 19.82 | 19.41 | 19.64 | 4,660,451 | +0.09(+0.46%) |
Nov 15, 2017 | 19.84 | 19.94 | 19.53 | 19.55 | 4,241,809 | -0.24(-1.24%) |
Nov 14, 2017 | 19.98 | 20.04 | 19.75 | 19.80 | 2,118,012 | -0.24(-1.22%) |
Nov 13, 2017 | 20.01 | 20.15 | 19.79 | 20.04 | 2,363,309 | -0.01(-0.04%) |
Nov 10, 2017 | 19.89 | 20.23 | 19.85 | 20.05 | 2,529,477 | +0.21(+1.05%) |
Nov 09, 2017 | 19.79 | 19.90 | 19.73 | 19.84 | 2,341,845 | +0.00(+0.00%) |
Nov 08, 2017 | 19.83 | 19.93 | 19.80 | 19.84 | 1,795,633 | -0.01(-0.05%) |
Nov 07, 2017 | 19.63 | 20.00 | 19.63 | 19.85 | 3,417,437 | +0.15(+0.78%) |
Nov 06, 2017 | 19.57 | 19.75 | 19.46 | 19.70 | 3,123,393 | +0.30(+1.54%) |
Nov 03, 2017 | 19.21 | 19.49 | 18.55 | 19.40 | 9,608,421 | -0.16(-0.83%) |
Nov 02, 2017 | 19.46 | 19.65 | 19.41 | 19.56 | 1,677,126 | +0.12(+0.61%) |