Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.45 | 19.67 | 18.50 | 18.66 | 19,741 | -0.86(-4.41%) |
Jan 30, 2018 | 19.70 | 19.98 | 19.50 | 19.52 | 13,218 | -0.29(-1.46%) |
Jan 29, 2018 | 19.80 | 20.30 | 19.70 | 19.81 | 14,686 | -0.12(-0.60%) |
Jan 26, 2018 | 19.92 | 20.43 | 19.85 | 19.93 | 11,709 | -0.06(-0.30%) |
Jan 25, 2018 | 20.20 | 20.20 | 19.70 | 19.99 | 12,659 | -0.01(-0.05%) |
Jan 24, 2018 | 20.34 | 20.65 | 19.81 | 20.00 | 11,364 | -0.29(-1.43%) |
Jan 23, 2018 | 19.99 | 20.37 | 19.90 | 20.29 | 9,822 | +0.15(+0.74%) |
Jan 22, 2018 | 20.21 | 20.26 | 19.95 | 20.14 | 12,355 | +0.00(+0.00%) |
Jan 19, 2018 | 20.09 | 20.47 | 20.01 | 20.14 | 29,459 | +0.00(+0.00%) |
Jan 18, 2018 | 20.50 | 20.50 | 20.10 | 20.14 | 10,777 | -0.43(-2.09%) |
Jan 17, 2018 | 20.75 | 20.91 | 20.38 | 20.57 | 32,219 | -0.20(-0.96%) |
Jan 16, 2018 | 20.75 | 21.22 | 20.44 | 20.77 | 32,268 | -0.07(-0.34%) |
Jan 12, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.26(+1.26%) | |
Jan 11, 2018 | 20.93 | 20.93 | 20.44 | 20.58 | 12,959 | -0.12(-0.58%) |
Jan 10, 2018 | 20.55 | 20.85 | 20.26 | 20.70 | 14,403 | +0.15(+0.73%) |
Jan 09, 2018 | 21.68 | 21.68 | 20.54 | 20.55 | 28,285 | -0.79(-3.70%) |
Jan 08, 2018 | 21.21 | 22.10 | 21.21 | 21.34 | 62,594 | +0.90(+4.40%) |
Jan 05, 2018 | 20.51 | 20.68 | 20.28 | 20.44 | 14,961 | +0.17(+0.84%) |
Jan 04, 2018 | 20.59 | 20.64 | 20.27 | 20.27 | 15,153 | -0.25(-1.22%) |
Jan 03, 2018 | 20.61 | 20.65 | 20.22 | 20.52 | 14,799 | -0.07(-0.34%) |
Jan 02, 2018 | 20.63 | 20.88 | 20.43 | 20.59 | 16,024 | +0.39(+1.93%) |
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.32(-1.56%) | |
Dec 28, 2017 | 20.73 | 20.73 | 20.22 | 20.52 | 5,650 | -0.17(-0.82%) |
Dec 27, 2017 | 20.53 | 21.02 | 20.53 | 20.69 | 9,177 | -0.02(-0.10%) |
Dec 26, 2017 | 20.73 | 21.14 | 20.67 | 20.71 | 12,288 | +0.21(+1.02%) |
Dec 22, 2017 | 20.94 | 21.45 | 20.49 | 20.50 | 14,836 | -0.68(-3.21%) |
Dec 21, 2017 | 20.77 | 21.28 | 20.65 | 21.18 | 11,373 | +0.39(+1.88%) |
Dec 20, 2017 | 21.51 | 21.51 | 20.77 | 20.79 | 18,702 | -0.86(-3.97%) |
Dec 19, 2017 | 21.30 | 21.65 | 20.90 | 21.65 | 23,111 | +0.39(+1.83%) |
Dec 18, 2017 | 21.27 | 21.27 | 20.80 | 21.26 | 22,444 | +0.01(+0.05%) |
Dec 15, 2017 | 19.72 | 21.25 | 19.72 | 21.25 | 49,400 | +1.65(+8.42%) |
Dec 14, 2017 | 20.35 | 20.35 | 19.60 | 19.60 | 15,972 | -0.62(-3.07%) |
Dec 13, 2017 | 19.65 | 20.50 | 19.65 | 20.22 | 19,368 | +0.52(+2.64%) |
Dec 12, 2017 | 19.74 | 20.10 | 19.70 | 19.70 | 11,284 | -0.15(-0.76%) |
Dec 11, 2017 | 20.14 | 20.37 | 19.83 | 19.85 | 16,506 | +0.04(+0.20%) |
Dec 08, 2017 | 19.83 | 20.25 | 19.60 | 19.81 | 13,325 | +0.00(+0.00%) |
Dec 07, 2017 | 19.83 | 20.16 | 19.83 | 13,416 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.03 | 20.73 | 20.03 | 20.03 | 7,885 | -0.06(-0.30%) |
Dec 05, 2017 | 20.31 | 20.71 | 20.08 | 20.09 | 15,168 | -0.13(-0.64%) |
Dec 04, 2017 | 20.15 | 20.66 | 20.15 | 20.22 | 18,159 | +0.40(+2.02%) |
Dec 01, 2017 | 20.55 | 20.55 | 19.81 | 19.82 | 26,014 | -0.43(-2.12%) |
Nov 30, 2017 | 20.85 | 20.85 | 20.25 | 20.25 | 17,458 | -0.18(-0.88%) |
Nov 29, 2017 | 21.11 | 21.35 | 20.24 | 20.43 | 52,471 | -1.54(-7.01%) |
Nov 28, 2017 | 21.47 | 21.97 | 21.20 | 21.97 | 45,338 | +0.84(+3.98%) |
Nov 27, 2017 | 22.00 | 22.00 | 21.11 | 21.13 | 10,898 | -0.37(-1.72%) |
Nov 24, 2017 | 21.30 | 21.50 | 21.01 | 21.50 | 5,749 | +0.47(+2.23%) |
Nov 22, 2017 | 21.63 | 21.73 | 21.03 | 21.03 | 9,835 | -0.61(-2.82%) |
Nov 21, 2017 | 21.52 | 21.64 | 21.10 | 21.64 | 9,025 | +0.17(+0.79%) |
Nov 20, 2017 | 21.30 | 21.50 | 21.01 | 21.47 | 17,125 | +0.43(+2.04%) |
Nov 17, 2017 | 20.78 | 21.24 | 20.78 | 21.04 | 14,290 | +0.34(+1.64%) |
Nov 16, 2017 | 20.13 | 21.19 | 20.13 | 20.70 | 23,337 | +0.67(+3.34%) |
Nov 15, 2017 | 20.28 | 20.28 | 20.03 | 20.03 | 14,491 | -0.36(-1.77%) |
Nov 14, 2017 | 20.70 | 20.70 | 20.15 | 20.39 | 14,911 | -0.46(-2.21%) |
Nov 13, 2017 | 20.73 | 20.90 | 20.69 | 20.85 | 15,479 | +0.21(+1.02%) |
Nov 10, 2017 | 20.35 | 20.97 | 20.35 | 20.64 | 11,309 | +0.23(+1.13%) |
Nov 09, 2017 | 20.30 | 20.62 | 20.19 | 20.41 | 14,612 | +0.05(+0.25%) |
Nov 08, 2017 | 20.45 | 20.59 | 20.36 | 20.36 | 10,632 | -0.16(-0.78%) |
Nov 07, 2017 | 20.66 | 20.70 | 20.51 | 20.52 | 13,680 | -0.22(-1.06%) |
Nov 06, 2017 | 20.65 | 21.03 | 20.60 | 20.74 | 14,286 | -0.16(-0.77%) |
Nov 03, 2017 | 21.18 | 21.19 | 20.90 | 20.90 | 9,861 | -0.31(-1.46%) |
Nov 02, 2017 | 20.90 | 21.21 | 20.76 | 21.21 | 11,928 | +0.28(+1.34%) |