Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.49 | 17.60 | 16.01 | 17.00 | 61,734 | -0.30(-1.73%) |
Jan 30, 2018 | 17.35 | 17.50 | 17.22 | 17.30 | 25,875 | -0.42(-2.37%) |
Jan 29, 2018 | 18.90 | 18.99 | 17.57 | 17.72 | 49,002 | -1.16(-6.14%) |
Jan 26, 2018 | 18.67 | 19.00 | 18.35 | 18.88 | 22,643 | +0.17(+0.91%) |
Jan 25, 2018 | 19.02 | 19.02 | 18.65 | 18.71 | 14,088 | -0.16(-0.85%) |
Jan 24, 2018 | 18.84 | 19.07 | 18.65 | 18.87 | 13,747 | +0.07(+0.37%) |
Jan 23, 2018 | 18.73 | 19.00 | 18.51 | 18.80 | 29,300 | -0.11(-0.58%) |
Jan 22, 2018 | 19.15 | 18.80 | 18.91 | 12,621 | +0.20(+1.07%) | |
Jan 19, 2018 | 18.54 | 19.24 | 18.54 | 18.71 | 77,236 | +0.09(+0.48%) |
Jan 18, 2018 | 19.09 | 19.09 | 18.40 | 18.62 | 35,055 | -0.20(-1.06%) |
Jan 17, 2018 | 19.27 | 19.40 | 18.71 | 18.82 | 34,177 | -0.41(-2.13%) |
Jan 16, 2018 | 19.01 | 19.95 | 19.01 | 19.23 | 24,432 | +0.13(+0.68%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.06(-0.31%) | |
Jan 11, 2018 | 19.06 | 19.43 | 18.99 | 19.16 | 18,188 | +0.07(+0.37%) |
Jan 10, 2018 | 19.29 | 19.50 | 18.89 | 19.09 | 42,032 | -0.30(-1.55%) |
Jan 09, 2018 | 19.61 | 19.62 | 19.26 | 19.39 | 10,400 | -0.14(-0.72%) |
Jan 08, 2018 | 20.01 | 20.01 | 19.23 | 19.53 | 47,558 | -0.52(-2.59%) |
Jan 05, 2018 | 19.76 | 20.43 | 19.39 | 20.05 | 58,861 | +0.51(+2.61%) |
Jan 04, 2018 | 20.73 | 20.73 | 19.17 | 19.54 | 44,783 | -1.02(-4.96%) |
Jan 03, 2018 | 21.74 | 22.20 | 20.34 | 20.56 | 107,911 | -1.17(-5.38%) |
Jan 02, 2018 | 19.19 | 22.01 | 19.19 | 21.73 | 69,226 | +2.54(+13.24%) |
Dec 29, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.35(+1.86%) | |
Dec 28, 2017 | 19.10 | 19.22 | 18.75 | 18.84 | 26,670 | -0.05(-0.26%) |
Dec 27, 2017 | 19.81 | 19.81 | 18.41 | 18.89 | 33,179 | -0.80(-4.06%) |
Dec 26, 2017 | 18.97 | 20.38 | 18.68 | 19.69 | 17,856 | +0.72(+3.80%) |
Dec 22, 2017 | 18.37 | 19.01 | 18.37 | 18.97 | 11,645 | +0.15(+0.80%) |
Dec 21, 2017 | 18.37 | 19.24 | 18.37 | 18.82 | 25,266 | +0.32(+1.73%) |
Dec 20, 2017 | 18.75 | 19.06 | 18.46 | 18.50 | 50,348 | -0.10(-0.54%) |
Dec 19, 2017 | 18.89 | 19.28 | 18.62 | 18.60 | 33,896 | -0.38(-2.00%) |
Dec 18, 2017 | 18.92 | 19.38 | 18.54 | 18.98 | 108,472 | +0.37(+1.99%) |
Dec 15, 2017 | 18.79 | 19.47 | 18.34 | 18.61 | 517,113 | +0.00(+0.00%) |
Dec 14, 2017 | 18.98 | 19.64 | 18.61 | 18.61 | 52,577 | -0.33(-1.74%) |
Dec 13, 2017 | 18.98 | 19.64 | 18.61 | 18.94 | 82,546 | -0.20(-1.04%) |
Dec 12, 2017 | 19.25 | 20.22 | 18.60 | 19.14 | 102,951 | +0.05(+0.26%) |
Dec 11, 2017 | 18.88 | 20.02 | 18.88 | 19.09 | 64,687 | +0.32(+1.70%) |
Dec 08, 2017 | 18.94 | 19.75 | 18.66 | 18.77 | 52,504 | -0.30(-1.57%) |
Dec 07, 2017 | 19.99 | 19.99 | 18.71 | 19.07 | 27,354 | -0.13(-0.68%) |
Dec 06, 2017 | 19.78 | 20.22 | 18.55 | 19.20 | 64,618 | -0.44(-2.24%) |
Dec 05, 2017 | 18.61 | 21.04 | 18.51 | 19.64 | 36,252 | +1.21(+6.57%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.14 | 18.43 | 38,075 | -1.25(-6.35%) |
Dec 01, 2017 | 20.16 | 20.43 | 19.47 | 19.68 | 57,010 | -0.21(-1.06%) |
Nov 30, 2017 | 20.56 | 21.25 | 19.49 | 19.89 | 78,327 | -0.80(-3.87%) |
Nov 29, 2017 | 21.06 | 21.31 | 20.05 | 20.69 | 39,530 | -0.40(-1.90%) |
Nov 28, 2017 | 21.01 | 21.35 | 19.98 | 21.09 | 30,044 | +0.78(+3.84%) |
Nov 27, 2017 | 20.56 | 20.02 | 20.31 | 29,579 | -0.08(-0.39%) | |
Nov 24, 2017 | 20.99 | 20.99 | 19.79 | 20.39 | 9,926 | +0.02(+0.10%) |
Nov 22, 2017 | 20.04 | 20.82 | 19.70 | 20.37 | 103,224 | +0.17(+0.84%) |
Nov 21, 2017 | 20.31 | 20.31 | 19.88 | 20.20 | 19,692 | +0.18(+0.90%) |
Nov 20, 2017 | 19.53 | 20.56 | 19.13 | 20.02 | 32,587 | +0.54(+2.77%) |
Nov 17, 2017 | 18.86 | 19.68 | 18.86 | 19.48 | 19,404 | +0.66(+3.51%) |
Nov 16, 2017 | 19.90 | 19.90 | 18.62 | 18.82 | 18,359 | -0.72(-3.68%) |
Nov 15, 2017 | 19.52 | 19.68 | 18.90 | 19.54 | 50,103 | +0.36(+1.88%) |
Nov 14, 2017 | 20.41 | 20.46 | 19.10 | 19.18 | 48,400 | -0.92(-4.58%) |
Nov 13, 2017 | 19.80 | 21.17 | 19.56 | 20.10 | 44,653 | +0.35(+1.77%) |
Nov 10, 2017 | 18.02 | 20.19 | 18.02 | 19.75 | 64,522 | +1.55(+8.52%) |
Nov 09, 2017 | 18.50 | 19.31 | 18.00 | 18.20 | 53,921 | -0.69(-3.65%) |
Nov 08, 2017 | 20.42 | 20.58 | 18.89 | 18.89 | 49,919 | -1.62(-7.90%) |
Nov 07, 2017 | 21.50 | 21.86 | 19.50 | 20.51 | 40,989 | -1.31(-6.00%) |
Nov 06, 2017 | 20.60 | 23.00 | 20.60 | 21.82 | 118,816 | +1.02(+4.90%) |
Nov 03, 2017 | 19.49 | 21.00 | 19.13 | 20.80 | 49,395 | +1.31(+6.72%) |
Nov 02, 2017 | 18.99 | 19.85 | 18.99 | 19.49 | 53,711 | +0.53(+2.80%) |