Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.92 | 20.94 | 20.81 | 20.81 | 271,722 | -0.02(-0.09%) |
Jan 30, 2018 | 20.89 | 20.89 | 20.78 | 20.83 | 148,307 | -0.21(-0.98%) |
Jan 29, 2018 | 21.09 | 21.16 | 21.03 | 21.03 | 56,848 | -0.04(-0.20%) |
Jan 26, 2018 | 21.01 | 21.07 | 20.96 | 21.07 | 23,107 | +0.19(+0.90%) |
Jan 25, 2018 | 21.02 | 21.13 | 20.87 | 20.89 | 53,267 | -0.00(-0.01%) |
Jan 24, 2018 | 21.05 | 21.05 | 20.82 | 20.89 | 28,152 | -0.02(-0.10%) |
Jan 23, 2018 | 20.85 | 20.91 | 20.84 | 20.91 | 22,182 | +0.08(+0.38%) |
Jan 22, 2018 | 20.69 | 20.83 | 20.67 | 20.83 | 39,425 | +0.15(+0.72%) |
Jan 19, 2018 | 20.64 | 20.68 | 20.62 | 20.68 | 23,851 | +0.07(+0.32%) |
Jan 18, 2018 | 20.66 | 20.66 | 20.57 | 20.62 | 19,306 | -0.01(-0.04%) |
Jan 17, 2018 | 20.49 | 20.62 | 20.46 | 20.62 | 25,885 | +0.19(+0.93%) |
Jan 16, 2018 | 20.64 | 20.66 | 20.38 | 20.43 | 66,037 | -0.05(-0.25%) |
Jan 12, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.91%) | |
Jan 11, 2018 | 20.26 | 20.32 | 20.24 | 20.30 | 15,346 | +0.08(+0.41%) |
Jan 10, 2018 | 20.22 | 20.22 | 64,299 | -0.02(-0.09%) | ||
Jan 09, 2018 | 20.25 | 20.30 | 20.24 | 20.24 | 31,470 | +0.05(+0.26%) |
Jan 08, 2018 | 20.19 | 20.19 | 20.14 | 20.18 | 68,963 | +0.07(+0.37%) |
Jan 05, 2018 | 20.10 | 20.11 | 20.05 | 20.11 | 46,323 | +0.09(+0.44%) |
Jan 04, 2018 | 20.04 | 20.06 | 19.98 | 20.02 | 32,977 | +0.08(+0.38%) |
Jan 03, 2018 | 19.87 | 19.96 | 19.83 | 19.94 | 33,086 | +0.13(+0.64%) |
Jan 02, 2018 | 19.80 | 19.82 | 19.74 | 19.82 | 111,738 | +0.13(+0.65%) |
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.73 | 19.77 | 19.73 | 19.77 | 40,731 | +0.06(+0.32%) |
Dec 27, 2017 | 19.72 | 19.74 | 19.70 | 19.71 | 14,991 | +0.02(+0.12%) |
Dec 26, 2017 | 19.69 | 19.73 | 19.68 | 19.68 | 20,464 | -0.05(-0.27%) |
Dec 22, 2017 | 19.79 | 19.79 | 19.69 | 19.74 | 19,615 | -0.02(-0.08%) |
Dec 21, 2017 | 19.79 | 19.80 | 19.73 | 19.75 | 109,536 | +0.02(+0.11%) |
Dec 20, 2017 | 19.85 | 19.85 | 19.72 | 19.73 | 68,844 | -0.02(-0.12%) |
Dec 19, 2017 | 19.83 | 19.83 | 19.75 | 19.75 | 61,163 | -0.07(-0.34%) |
Dec 18, 2017 | 19.83 | 19.86 | 19.80 | 19.82 | 44,605 | +0.14(+0.69%) |
Dec 15, 2017 | 19.68 | 19.73 | 19.61 | 19.69 | 26,678 | +0.14(+0.73%) |
Dec 14, 2017 | 19.69 | 19.69 | 19.51 | 19.54 | 34,407 | -0.11(-0.54%) |
Dec 13, 2017 | 19.64 | 19.67 | 19.57 | 19.65 | 34,572 | +0.02(+0.11%) |
Dec 12, 2017 | 19.63 | 19.65 | 19.58 | 19.63 | 104,875 | +0.09(+0.45%) |
Dec 11, 2017 | 19.53 | 19.57 | 19.51 | 19.54 | 82,473 | +0.05(+0.23%) |
Dec 08, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 20,757 | +0.07(+0.36%) |
Dec 07, 2017 | 19.39 | 19.43 | 19.33 | 19.43 | 16,709 | +0.07(+0.36%) |
Dec 06, 2017 | 19.29 | 19.37 | 19.29 | 19.36 | 14,562 | +0.02(+0.12%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.33 | 19.33 | 23,257 | -0.12(-0.60%) |
Dec 04, 2017 | 19.57 | 19.57 | 19.45 | 19.45 | 25,050 | +0.03(+0.17%) |
Dec 01, 2017 | 19.45 | 19.47 | 19.44 | 19.42 | 50,127 | -0.03(-0.14%) |
Nov 30, 2017 | 19.41 | 19.49 | 19.38 | 19.44 | 48,572 | +0.15(+0.79%) |
Nov 29, 2017 | 19.33 | 19.34 | 19.28 | 19.29 | 39,252 | +0.00(+0.02%) |
Nov 28, 2017 | 19.22 | 19.29 | 19.21 | 19.29 | 8,963 | +0.16(+0.82%) |
Nov 27, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 44,828 | +0.01(+0.07%) |
Nov 24, 2017 | 19.12 | 19.12 | 19.11 | 19.12 | 3,737 | +0.03(+0.17%) |
Nov 22, 2017 | 19.08 | 19.09 | 19.06 | 19.09 | 4,640 | -0.01(-0.05%) |
Nov 21, 2017 | 19.01 | 19.10 | 19.01 | 19.10 | 10,140 | +0.12(+0.65%) |
Nov 20, 2017 | 19.05 | 19.05 | 18.95 | 18.97 | 11,463 | +0.03(+0.16%) |
Nov 17, 2017 | 18.97 | 18.97 | 18.94 | 18.94 | 30,398 | -0.06(-0.30%) |
Nov 16, 2017 | 18.92 | 19.02 | 18.91 | 19.00 | 12,161 | +0.18(+0.98%) |
Nov 15, 2017 | 18.82 | 18.90 | 18.81 | 18.82 | 40,066 | -0.10(-0.54%) |
Nov 14, 2017 | 18.92 | 18.92 | 18.84 | 18.92 | 11,251 | -0.03(-0.16%) |
Nov 13, 2017 | 18.88 | 18.98 | 18.88 | 18.95 | 24,461 | +0.01(+0.06%) |
Nov 10, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 15,164 | +0.00(+0.02%) |
Nov 09, 2017 | 18.96 | 18.96 | 18.89 | 18.93 | 21,471 | -0.09(-0.48%) |
Nov 08, 2017 | 18.96 | 19.02 | 18.96 | 19.02 | 6,647 | +0.06(+0.32%) |
Nov 07, 2017 | 18.98 | 18.99 | 18.95 | 18.96 | 8,275 | -0.02(-0.10%) |
Nov 06, 2017 | 19.02 | 19.02 | 18.97 | 18.98 | 8,771 | +0.00(+0.02%) |
Nov 03, 2017 | 18.91 | 18.98 | 18.90 | 18.98 | 12,991 | +0.10(+0.53%) |
Nov 02, 2017 | 18.92 | 18.92 | 18.82 | 18.88 | 13,887 | -0.03(-0.18%) |