Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.69 | 20.17 | 19.30 | 19.41 | 13,926 | -0.21(-1.05%) |
Jan 30, 2018 | 19.69 | 19.86 | 19.46 | 19.62 | 8,374 | -0.31(-1.57%) |
Jan 29, 2018 | 20.05 | 20.14 | 19.87 | 19.93 | 18,436 | -0.13(-0.66%) |
Jan 26, 2018 | 19.90 | 20.43 | 19.81 | 20.06 | 39,097 | -0.17(-0.85%) |
Jan 25, 2018 | 19.91 | 20.94 | 19.81 | 20.24 | 42,909 | +0.37(+1.87%) |
Jan 24, 2018 | 20.70 | 20.72 | 19.82 | 19.86 | 25,846 | -0.70(-3.41%) |
Jan 23, 2018 | 20.66 | 20.88 | 20.55 | 20.56 | 20,765 | -0.18(-0.87%) |
Jan 22, 2018 | 21.15 | 21.40 | 20.49 | 20.75 | 16,964 | -0.27(-1.29%) |
Jan 19, 2018 | 20.89 | 21.53 | 20.62 | 21.02 | 30,067 | -0.07(-0.31%) |
Jan 18, 2018 | 20.91 | 21.82 | 20.43 | 21.08 | 19,214 | +0.12(+0.59%) |
Jan 17, 2018 | 20.93 | 21.38 | 20.52 | 20.96 | 10,524 | +0.26(+1.23%) |
Jan 16, 2018 | 21.24 | 21.24 | 20.66 | 20.70 | 13,987 | -0.54(-2.52%) |
Jan 12, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.60 | 21.65 | 20.60 | 20.91 | 13,127 | +0.31(+1.52%) |
Jan 10, 2018 | 20.65 | 20.19 | 20.60 | 15,665 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.58 | 20.71 | 20.27 | 20.70 | 14,648 | +0.14(+0.68%) |
Jan 08, 2018 | 19.88 | 20.84 | 19.77 | 20.56 | 68,664 | +0.79(+4.00%) |
Jan 05, 2018 | 21.42 | 21.53 | 19.68 | 19.77 | 53,163 | -1.98(-9.09%) |
Jan 04, 2018 | 21.39 | 21.83 | 21.31 | 21.75 | 10,171 | +0.49(+2.29%) |
Jan 03, 2018 | 21.58 | 22.49 | 21.22 | 21.27 | 30,033 | -0.32(-1.49%) |
Jan 02, 2018 | 22.05 | 22.35 | 21.22 | 21.59 | 16,690 | -0.42(-1.91%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.94(-4.09%) | |
Dec 28, 2017 | 22.53 | 23.24 | 22.31 | 22.95 | 25,559 | +0.49(+2.20%) |
Dec 27, 2017 | 21.90 | 23.60 | 21.61 | 22.45 | 26,822 | +0.63(+2.91%) |
Dec 26, 2017 | 22.46 | 22.46 | 21.81 | 21.82 | 6,296 | -0.64(-2.86%) |
Dec 22, 2017 | 22.97 | 23.27 | 22.36 | 22.46 | 10,155 | -0.44(-1.94%) |
Dec 21, 2017 | 22.67 | 22.98 | 22.37 | 22.90 | 23,142 | +0.37(+1.65%) |
Dec 20, 2017 | 22.49 | 22.92 | 22.26 | 22.53 | 15,732 | +0.03(+0.15%) |
Dec 19, 2017 | 23.12 | 23.30 | 22.50 | 22.50 | 64,514 | -0.58(-2.50%) |
Dec 18, 2017 | 21.83 | 23.77 | 21.83 | 23.08 | 42,286 | +1.28(+5.86%) |
Dec 15, 2017 | 20.95 | 22.06 | 20.95 | 21.80 | 55,690 | +0.87(+4.13%) |
Dec 14, 2017 | 21.55 | 21.74 | 20.88 | 20.94 | 18,891 | -0.65(-3.02%) |
Dec 13, 2017 | 20.87 | 21.87 | 20.87 | 21.59 | 17,544 | +0.73(+3.52%) |
Dec 12, 2017 | 21.31 | 21.33 | 20.75 | 20.85 | 20,010 | -0.25(-1.17%) |
Dec 11, 2017 | 21.61 | 22.19 | 21.09 | 21.10 | 23,673 | -0.26(-1.20%) |
Dec 08, 2017 | 21.36 | 21.88 | 21.22 | 21.36 | 10,845 | +0.02(+0.12%) |
Dec 07, 2017 | 20.59 | 21.40 | 20.36 | 21.33 | 92,642 | +0.91(+4.48%) |
Dec 06, 2017 | 20.34 | 20.77 | 20.33 | 20.42 | 43,156 | -0.09(-0.44%) |
Dec 05, 2017 | 21.22 | 20.29 | 20.51 | 17,845 | -0.68(-3.19%) | |
Dec 04, 2017 | 21.22 | 21.22 | 20.99 | 21.18 | 7,880 | +0.12(+0.55%) |
Dec 01, 2017 | 21.03 | 21.35 | 20.75 | 21.07 | 21,972 | +0.12(+0.55%) |
Nov 30, 2017 | 20.84 | 21.34 | 20.60 | 20.95 | 29,175 | +0.14(+0.67%) |
Nov 29, 2017 | 20.60 | 21.49 | 20.52 | 20.81 | 27,119 | +0.08(+0.40%) |
Nov 28, 2017 | 20.60 | 20.77 | 20.40 | 20.73 | 21,627 | +0.26(+1.25%) |
Nov 27, 2017 | 20.33 | 20.91 | 20.33 | 20.47 | 37,348 | +0.24(+1.18%) |
Nov 24, 2017 | 20.67 | 20.67 | 20.24 | 20.24 | 3,658 | -0.30(-1.48%) |
Nov 22, 2017 | 20.89 | 20.97 | 20.52 | 20.54 | 26,817 | -0.30(-1.46%) |
Nov 21, 2017 | 20.68 | 20.99 | 20.43 | 20.84 | 24,900 | +0.44(+2.14%) |
Nov 20, 2017 | 20.30 | 20.50 | 19.28 | 20.41 | 21,752 | +0.11(+0.53%) |
Nov 17, 2017 | 19.52 | 20.59 | 19.52 | 20.30 | 39,299 | +0.61(+3.10%) |
Nov 16, 2017 | 19.27 | 19.77 | 19.27 | 19.69 | 23,255 | +0.24(+1.23%) |
Nov 15, 2017 | 19.30 | 19.57 | 18.93 | 19.45 | 31,456 | +0.01(+0.04%) |
Nov 14, 2017 | 19.14 | 19.49 | 18.98 | 19.44 | 5,790 | +0.06(+0.32%) |
Nov 13, 2017 | 19.08 | 19.42 | 19.08 | 19.38 | 8,673 | +0.31(+1.64%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.07 | 19.07 | 2,506 | +0.12(+0.65%) |
Nov 09, 2017 | 18.71 | 19.12 | 18.67 | 18.95 | 7,131 | +0.24(+1.27%) |
Nov 08, 2017 | 18.87 | 18.87 | 18.45 | 18.71 | 41,629 | -0.22(-1.17%) |
Nov 07, 2017 | 19.22 | 19.27 | 18.82 | 18.93 | 11,626 | -0.37(-1.91%) |
Nov 06, 2017 | 19.28 | 19.33 | 19.11 | 19.30 | 3,311 | -0.07(-0.34%) |
Nov 03, 2017 | 19.37 | 19.40 | 19.23 | 19.37 | 16,189 | +0.01(+0.04%) |
Nov 02, 2017 | 19.10 | 19.42 | 18.98 | 19.36 | 13,904 | +0.17(+0.90%) |