Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.03 | 19.03 | 18.98 | 19.01 | 58,270 | -0.04(-0.20%) |
Jan 30, 2018 | 19.07 | 19.00 | 19.05 | 110,148 | +0.01(+0.04%) | |
Jan 29, 2018 | 19.06 | 19.09 | 19.02 | 19.04 | 52,107 | -0.02(-0.08%) |
Jan 26, 2018 | 19.10 | 19.12 | 19.06 | 19.06 | 30,254 | -0.00(-0.01%) |
Jan 25, 2018 | 19.06 | 19.10 | 19.02 | 19.06 | 21,144 | +0.03(+0.16%) |
Jan 24, 2018 | 19.01 | 19.05 | 19.00 | 19.03 | 19,913 | -0.01(-0.03%) |
Jan 23, 2018 | 19.03 | 19.05 | 19.00 | 19.03 | 22,052 | +0.01(+0.05%) |
Jan 22, 2018 | 19.02 | 19.06 | 19.01 | 19.02 | 66,910 | -0.01(-0.03%) |
Jan 19, 2018 | 19.01 | 19.06 | 19.01 | 19.03 | 20,774 | +0.02(+0.12%) |
Jan 18, 2018 | 19.01 | 19.07 | 19.01 | 19.01 | 22,759 | -0.05(-0.24%) |
Jan 17, 2018 | 19.03 | 19.07 | 19.03 | 19.05 | 30,773 | +0.00(+0.01%) |
Jan 16, 2018 | 19.04 | 19.07 | 19.02 | 19.05 | 46,177 | +0.01(+0.07%) |
Jan 12, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 19.02 | 19.06 | 18.99 | 19.06 | 38,055 | +0.02(+0.08%) |
Jan 10, 2018 | 19.09 | 19.04 | 33,266 | -0.00(-0.01%) | ||
Jan 09, 2018 | 19.06 | 19.08 | 19.02 | 19.05 | 22,226 | +0.01(+0.05%) |
Jan 08, 2018 | 19.04 | 19.10 | 19.04 | 19.04 | 65,728 | -0.06(-0.31%) |
Jan 05, 2018 | 19.07 | 19.10 | 19.04 | 19.09 | 53,915 | +0.07(+0.39%) |
Jan 04, 2018 | 19.02 | 19.08 | 19.02 | 19.02 | 33,196 | -0.02(-0.08%) |
Jan 03, 2018 | 19.04 | 19.07 | 19.01 | 19.04 | 51,713 | +0.04(+0.20%) |
Jan 02, 2018 | 19.04 | 19.03 | 19.00 | 30,589 | -0.03(-0.16%) | |
Dec 29, 2017 | 19.03 | 19.03 | 19.03 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 15,407 | +0.01(+0.04%) |
Dec 27, 2017 | 18.95 | 19.00 | 18.95 | 18.97 | 16,521 | +0.02(+0.10%) |
Dec 26, 2017 | 18.93 | 19.01 | 18.91 | 18.95 | 19,525 | +0.03(+0.14%) |
Dec 22, 2017 | 18.93 | 18.98 | 18.89 | 18.92 | 58,019 | -0.01(-0.04%) |
Dec 21, 2017 | 18.91 | 18.98 | 18.91 | 18.93 | 29,116 | -0.05(-0.28%) |
Dec 20, 2017 | 18.93 | 19.01 | 18.88 | 18.98 | 102,279 | +0.04(+0.19%) |
Dec 19, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 21,740 | -0.03(-0.17%) |
Dec 18, 2017 | 18.96 | 19.02 | 18.95 | 18.98 | 36,294 | +0.03(+0.13%) |
Dec 15, 2017 | 18.95 | 19.03 | 18.95 | 18.95 | 25,246 | +0.01(+0.04%) |
Dec 14, 2017 | 18.95 | 19.00 | 18.93 | 18.95 | 31,651 | +0.01(+0.08%) |
Dec 13, 2017 | 18.95 | 18.97 | 18.92 | 18.93 | 32,906 | +0.01(+0.08%) |
Dec 12, 2017 | 18.93 | 18.97 | 18.92 | 18.92 | 58,551 | -0.03(-0.14%) |
Dec 11, 2017 | 18.94 | 18.97 | 18.92 | 18.94 | 20,404 | +0.03(+0.14%) |
Dec 08, 2017 | 18.97 | 18.97 | 18.91 | 18.92 | 27,633 | -0.02(-0.12%) |
Dec 07, 2017 | 18.94 | 18.98 | 18.92 | 18.94 | 36,419 | -0.02(-0.09%) |
Dec 06, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 39,663 | +0.02(+0.09%) |
Dec 05, 2017 | 18.97 | 18.97 | 18.93 | 18.94 | 34,578 | -0.05(-0.27%) |
Dec 04, 2017 | 18.95 | 18.99 | 18.94 | 18.99 | 23,949 | +0.06(+0.31%) |
Dec 01, 2017 | 18.91 | 18.96 | 18.91 | 18.93 | 27,887 | +0.01(+0.04%) |
Nov 30, 2017 | 18.93 | 18.95 | 18.91 | 18.92 | 28,789 | -0.02(-0.09%) |
Nov 29, 2017 | 18.95 | 18.98 | 18.92 | 18.94 | 28,767 | -0.03(-0.18%) |
Nov 28, 2017 | 18.92 | 18.98 | 18.92 | 18.98 | 26,578 | +0.04(+0.19%) |
Nov 27, 2017 | 18.89 | 18.96 | 18.89 | 18.94 | 28,215 | -0.03(-0.16%) |
Nov 24, 2017 | 18.93 | 18.97 | 18.92 | 18.97 | 19,792 | +0.04(+0.19%) |
Nov 22, 2017 | 18.91 | 18.95 | 18.89 | 18.93 | 49,431 | +0.04(+0.22%) |
Nov 21, 2017 | 18.86 | 18.93 | 18.84 | 18.89 | 59,207 | +0.03(+0.17%) |
Nov 20, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 30,524 | +0.02(+0.12%) |
Nov 17, 2017 | 18.83 | 18.88 | 18.82 | 18.83 | 20,467 | +0.01(+0.04%) |
Nov 16, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 244,003 | +0.02(+0.12%) |
Nov 15, 2017 | 18.86 | 18.86 | 18.78 | 18.80 | 33,138 | +0.01(+0.08%) |
Nov 14, 2017 | 18.80 | 18.83 | 18.76 | 18.79 | 24,742 | -0.05(-0.28%) |
Nov 13, 2017 | 18.84 | 18.86 | 18.79 | 18.84 | 31,593 | +0.00(+0.03%) |
Nov 10, 2017 | 18.85 | 18.88 | 18.81 | 18.84 | 41,153 | -0.03(-0.18%) |
Nov 09, 2017 | 18.87 | 18.88 | 18.86 | 18.87 | 36,310 | -0.03(-0.16%) |
Nov 08, 2017 | 18.91 | 18.97 | 18.90 | 18.90 | 44,232 | -0.04(-0.23%) |
Nov 07, 2017 | 18.94 | 19.00 | 18.87 | 18.94 | 183,755 | -0.00(-0.02%) |
Nov 06, 2017 | 19.00 | 19.00 | 18.92 | 18.95 | 27,941 | +0.01(+0.06%) |
Nov 03, 2017 | 18.92 | 18.95 | 18.90 | 18.94 | 28,323 | -0.03(-0.15%) |
Nov 02, 2017 | 18.93 | 18.98 | 18.91 | 18.97 | 43,775 | +0.04(+0.23%) |