Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.55 | 18.65 | 18.43 | 18.59 | 339,421 | +0.07(+0.36%) |
Jan 30, 2018 | 18.76 | 18.82 | 18.44 | 18.53 | 243,195 | -0.30(-1.59%) |
Jan 29, 2018 | 19.08 | 19.08 | 18.71 | 18.82 | 284,677 | -0.26(-1.38%) |
Jan 26, 2018 | 19.35 | 19.37 | 18.96 | 19.09 | 232,375 | -0.25(-1.28%) |
Jan 25, 2018 | 19.33 | 19.42 | 19.18 | 19.34 | 445,906 | +0.07(+0.34%) |
Jan 24, 2018 | 19.02 | 19.29 | 19.00 | 19.27 | 421,286 | +0.29(+1.52%) |
Jan 23, 2018 | 18.71 | 19.02 | 18.65 | 18.98 | 401,475 | +0.26(+1.37%) |
Jan 22, 2018 | 18.67 | 18.72 | 18.63 | 18.72 | 344,618 | +0.04(+0.22%) |
Jan 19, 2018 | 18.41 | 18.74 | 18.39 | 18.68 | 444,655 | +0.22(+1.21%) |
Jan 18, 2018 | 18.77 | 18.77 | 18.39 | 18.46 | 541,674 | -0.30(-1.58%) |
Jan 17, 2018 | 18.56 | 18.86 | 18.53 | 18.76 | 636,527 | +0.20(+1.07%) |
Jan 16, 2018 | 18.78 | 18.91 | 18.56 | 18.56 | 432,624 | -0.11(-0.58%) |
Jan 12, 2018 | 18.67 | 18.67 | 18.67 | 0 | -0.19(-1.01%) | |
Jan 11, 2018 | 18.64 | 18.91 | 18.64 | 18.86 | 308,473 | +0.19(+1.02%) |
Jan 10, 2018 | 18.44 | 18.68 | 18.30 | 18.67 | 247,899 | +0.21(+1.12%) |
Jan 09, 2018 | 18.57 | 18.62 | 18.44 | 18.46 | 311,482 | -0.13(-0.71%) |
Jan 08, 2018 | 18.52 | 18.64 | 18.38 | 18.59 | 490,081 | +0.07(+0.40%) |
Jan 05, 2018 | 18.52 | 18.53 | 18.39 | 18.52 | 453,050 | +0.02(+0.13%) |
Jan 04, 2018 | 18.68 | 18.68 | 18.47 | 18.49 | 305,275 | -0.17(-0.89%) |
Jan 03, 2018 | 18.91 | 18.92 | 18.53 | 18.66 | 406,817 | -0.19(-1.01%) |
Jan 02, 2018 | 18.82 | 18.86 | 18.72 | 18.85 | 580,297 | +0.05(+0.26%) |
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.29(-1.51%) | |
Dec 28, 2017 | 18.98 | 19.09 | 18.89 | 19.09 | 370,901 | +0.15(+0.79%) |
Dec 27, 2017 | 18.82 | 18.95 | 18.74 | 18.94 | 240,019 | +0.13(+0.70%) |
Dec 26, 2017 | 18.82 | 18.94 | 18.80 | 18.81 | 241,848 | -0.02(-0.13%) |
Dec 22, 2017 | 18.79 | 18.87 | 18.69 | 18.83 | 234,236 | +0.03(+0.18%) |
Dec 21, 2017 | 19.10 | 19.13 | 18.79 | 18.80 | 379,433 | -0.18(-0.95%) |
Dec 20, 2017 | 19.15 | 19.35 | 18.98 | 18.98 | 391,322 | -0.16(-0.86%) |
Dec 19, 2017 | 19.55 | 19.65 | 19.14 | 19.15 | 436,949 | -0.39(-1.98%) |
Dec 18, 2017 | 18.99 | 19.59 | 18.99 | 19.53 | 694,270 | +0.56(+2.95%) |
Dec 15, 2017 | 19.11 | 19.22 | 18.97 | 18.97 | 4,228,067 | -0.11(-0.56%) |
Dec 14, 2017 | 19.04 | 19.19 | 18.91 | 19.08 | 995,272 | +0.05(+0.26%) |
Dec 13, 2017 | 18.54 | 19.10 | 18.54 | 19.03 | 781,011 | +0.40(+2.16%) |
Dec 12, 2017 | 18.67 | 18.72 | 18.53 | 18.63 | 505,543 | +0.01(+0.04%) |
Dec 11, 2017 | 18.53 | 18.73 | 18.53 | 18.62 | 793,419 | +0.18(+0.98%) |
Dec 08, 2017 | 18.50 | 18.50 | 18.30 | 18.44 | 329,367 | +0.00(+0.00%) |
Dec 07, 2017 | 18.50 | 18.62 | 18.36 | 477,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.59 | 18.65 | 18.46 | 18.54 | 398,278 | -0.07(-0.35%) |
Dec 05, 2017 | 18.73 | 18.73 | 18.55 | 18.60 | 399,413 | -0.10(-0.53%) |
Dec 04, 2017 | 18.74 | 18.85 | 18.67 | 18.70 | 438,774 | +0.07(+0.35%) |
Dec 01, 2017 | 18.65 | 18.73 | 18.55 | 18.64 | 437,556 | -0.02(-0.09%) |
Nov 30, 2017 | 18.74 | 18.74 | 18.50 | 18.65 | 580,034 | +0.01(+0.04%) |
Nov 29, 2017 | 18.66 | 18.74 | 18.58 | 18.64 | 469,514 | +0.06(+0.31%) |
Nov 28, 2017 | 18.69 | 18.69 | 18.49 | 18.59 | 394,357 | -0.07(-0.39%) |
Nov 27, 2017 | 18.77 | 18.77 | 18.64 | 18.66 | 412,437 | -0.11(-0.57%) |
Nov 24, 2017 | 18.78 | 18.88 | 18.65 | 18.77 | 270,547 | +0.07(+0.35%) |
Nov 22, 2017 | 18.74 | 18.81 | 18.66 | 18.70 | 336,077 | +0.04(+0.22%) |
Nov 21, 2017 | 18.69 | 18.73 | 18.61 | 18.66 | 480,784 | +0.08(+0.44%) |
Nov 20, 2017 | 18.59 | 18.65 | 18.41 | 18.58 | 301,766 | +0.07(+0.40%) |
Nov 17, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 650,404 | -0.02(-0.09%) |
Nov 16, 2017 | 18.41 | 18.64 | 18.40 | 18.52 | 422,581 | +0.17(+0.94%) |
Nov 15, 2017 | 18.54 | 18.64 | 17.92 | 18.35 | 494,794 | -0.24(-1.28%) |
Nov 14, 2017 | 18.65 | 18.73 | 18.54 | 18.59 | 356,920 | -0.08(-0.44%) |
Nov 13, 2017 | 18.69 | 18.83 | 18.65 | 18.67 | 549,145 | -0.02(-0.09%) |
Nov 10, 2017 | 18.74 | 18.95 | 18.68 | 18.68 | 516,880 | -0.07(-0.39%) |
Nov 09, 2017 | 18.72 | 18.94 | 18.66 | 18.76 | 1,037,650 | -0.02(-0.09%) |
Nov 08, 2017 | 18.49 | 18.83 | 18.46 | 18.77 | 1,165,721 | +0.21(+1.15%) |
Nov 07, 2017 | 18.35 | 19.04 | 18.25 | 18.56 | 3,879,036 | +0.08(+0.44%) |
Nov 06, 2017 | 18.36 | 18.57 | 18.31 | 18.48 | 292,823 | +0.14(+0.76%) |
Nov 03, 2017 | 18.34 | 18.41 | 18.15 | 18.34 | 353,059 | -0.03(-0.18%) |
Nov 02, 2017 | 18.23 | 18.39 | 18.06 | 18.37 | 392,309 | +0.17(+0.94%) |