Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.06 | 19.17 | 18.82 | 18.88 | 195,486 | -0.04(-0.24%) |
Jan 30, 2018 | 19.08 | 19.23 | 18.90 | 18.92 | 164,649 | -0.26(-1.36%) |
Jan 29, 2018 | 19.27 | 19.35 | 19.07 | 19.18 | 169,930 | -0.12(-0.63%) |
Jan 26, 2018 | 19.32 | 19.40 | 19.17 | 19.31 | 73,081 | +0.01(+0.03%) |
Jan 25, 2018 | 19.32 | 19.37 | 19.13 | 19.30 | 216,609 | +0.07(+0.36%) |
Jan 24, 2018 | 19.25 | 19.27 | 19.11 | 19.23 | 96,895 | +0.11(+0.57%) |
Jan 23, 2018 | 19.25 | 19.25 | 18.95 | 19.12 | 147,039 | -0.08(-0.43%) |
Jan 22, 2018 | 18.92 | 19.27 | 18.89 | 19.20 | 179,768 | +0.11(+0.60%) |
Jan 19, 2018 | 18.95 | 19.17 | 18.94 | 19.09 | 146,985 | +0.08(+0.44%) |
Jan 18, 2018 | 19.08 | 19.20 | 18.89 | 19.01 | 148,729 | -0.10(-0.53%) |
Jan 17, 2018 | 19.04 | 19.17 | 18.71 | 19.11 | 206,653 | +0.07(+0.37%) |
Jan 16, 2018 | 19.08 | 19.28 | 18.97 | 19.04 | 168,916 | +0.08(+0.40%) |
Jan 12, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) | |
Jan 11, 2018 | 18.89 | 19.08 | 18.84 | 19.03 | 227,667 | +0.15(+0.77%) |
Jan 10, 2018 | 18.57 | 18.96 | 18.57 | 18.89 | 240,204 | +0.29(+1.54%) |
Jan 09, 2018 | 18.96 | 19.05 | 18.58 | 18.60 | 145,756 | -0.34(-1.81%) |
Jan 08, 2018 | 18.26 | 18.96 | 18.14 | 18.94 | 377,295 | +0.62(+3.37%) |
Jan 05, 2018 | 17.99 | 18.42 | 17.60 | 18.33 | 530,738 | +1.04(+6.04%) |
Jan 04, 2018 | 17.28 | 17.43 | 17.20 | 17.28 | 152,004 | +0.06(+0.37%) |
Jan 03, 2018 | 17.21 | 17.37 | 17.19 | 17.22 | 77,163 | -0.06(-0.37%) |
Jan 02, 2018 | 17.17 | 17.29 | 17.17 | 17.28 | 152,389 | +0.17(+1.00%) |
Dec 29, 2017 | 17.11 | 17.11 | 17.11 | 0 | -0.17(-0.99%) | |
Dec 28, 2017 | 17.48 | 17.49 | 17.19 | 17.28 | 137,984 | -0.14(-0.80%) |
Dec 27, 2017 | 17.49 | 17.50 | 17.19 | 17.42 | 145,622 | -0.04(-0.26%) |
Dec 26, 2017 | 17.54 | 17.68 | 17.38 | 17.47 | 120,114 | -0.12(-0.69%) |
Dec 22, 2017 | 17.64 | 17.73 | 17.52 | 17.59 | 166,953 | -0.13(-0.75%) |
Dec 21, 2017 | 17.66 | 17.93 | 17.63 | 17.72 | 205,106 | +0.10(+0.58%) |
Dec 20, 2017 | 17.65 | 18.15 | 17.56 | 17.62 | 441,575 | +0.08(+0.47%) |
Dec 19, 2017 | 19.13 | 19.13 | 17.39 | 17.54 | 831,907 | -1.83(-9.43%) |
Dec 18, 2017 | 19.21 | 19.37 | 19.10 | 19.36 | 122,451 | +0.26(+1.37%) |
Dec 15, 2017 | 18.93 | 19.36 | 18.93 | 19.10 | 236,441 | +0.18(+0.94%) |
Dec 14, 2017 | 19.25 | 19.25 | 18.81 | 18.92 | 187,234 | -0.29(-1.49%) |
Dec 13, 2017 | 18.99 | 19.31 | 18.99 | 19.21 | 135,288 | +0.25(+1.34%) |
Dec 12, 2017 | 18.69 | 19.04 | 18.69 | 18.96 | 207,745 | +0.28(+1.50%) |
Dec 11, 2017 | 18.64 | 18.79 | 18.58 | 18.68 | 87,288 | +0.05(+0.27%) |
Dec 08, 2017 | 18.73 | 18.75 | 18.61 | 18.62 | 97,608 | +0.00(+0.00%) |
Dec 07, 2017 | 18.61 | 18.70 | 18.48 | 168,402 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.70 | 18.78 | 18.55 | 18.59 | 176,832 | -0.12(-0.65%) |
Dec 05, 2017 | 18.82 | 18.85 | 18.69 | 18.71 | 147,836 | -0.07(-0.37%) |
Dec 04, 2017 | 18.76 | 18.85 | 18.71 | 18.78 | 220,067 | +0.18(+0.99%) |
Dec 01, 2017 | 18.83 | 18.88 | 18.36 | 18.60 | 233,032 | -0.08(-0.41%) |
Nov 30, 2017 | 18.70 | 18.88 | 18.41 | 18.68 | 312,489 | +0.06(+0.34%) |
Nov 29, 2017 | 18.70 | 18.70 | 18.43 | 18.61 | 187,426 | -0.03(-0.17%) |
Nov 28, 2017 | 18.45 | 18.66 | 18.36 | 18.64 | 198,633 | +0.29(+1.56%) |
Nov 27, 2017 | 18.50 | 18.56 | 18.30 | 18.36 | 109,499 | -0.11(-0.62%) |
Nov 24, 2017 | 18.47 | 18.66 | 18.41 | 18.47 | 73,265 | -0.04(-0.21%) |
Nov 22, 2017 | 18.58 | 18.73 | 18.45 | 18.51 | 182,890 | -0.07(-0.38%) |
Nov 21, 2017 | 18.64 | 18.72 | 18.31 | 18.58 | 195,706 | +0.02(+0.10%) |
Nov 20, 2017 | 18.32 | 18.59 | 18.18 | 18.56 | 181,770 | +0.20(+1.07%) |
Nov 17, 2017 | 18.25 | 18.38 | 18.18 | 18.36 | 89,272 | -0.03(-0.17%) |
Nov 16, 2017 | 18.25 | 18.41 | 18.19 | 18.40 | 154,755 | +0.22(+1.19%) |
Nov 15, 2017 | 18.13 | 18.34 | 18.00 | 18.18 | 121,988 | -0.04(-0.24%) |
Nov 14, 2017 | 18.06 | 18.27 | 18.00 | 18.22 | 118,023 | +0.15(+0.81%) |
Nov 13, 2017 | 17.94 | 18.10 | 17.90 | 18.08 | 97,002 | +0.08(+0.42%) |
Nov 10, 2017 | 18.21 | 18.21 | 17.95 | 18.00 | 96,993 | -0.18(-1.01%) |
Nov 09, 2017 | 18.10 | 18.24 | 17.87 | 18.19 | 183,675 | +0.08(+0.46%) |
Nov 08, 2017 | 17.87 | 18.15 | 17.81 | 18.10 | 172,197 | +0.29(+1.64%) |
Nov 07, 2017 | 17.99 | 18.05 | 17.72 | 17.81 | 113,253 | -0.19(-1.06%) |
Nov 06, 2017 | 18.07 | 18.10 | 17.91 | 18.00 | 63,704 | -0.11(-0.60%) |
Nov 03, 2017 | 18.09 | 18.16 | 17.91 | 18.11 | 116,361 | +0.03(+0.18%) |
Nov 02, 2017 | 17.93 | 18.12 | 17.86 | 18.08 | 146,717 | +0.14(+0.78%) |