Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.15 | 19.49 | 18.95 | 19.39 | 41,442 | +0.30(+1.60%) |
Jan 30, 2018 | 18.82 | 19.22 | 18.71 | 19.09 | 58,879 | +0.10(+0.54%) |
Jan 29, 2018 | 19.49 | 19.63 | 18.95 | 18.99 | 89,902 | -0.51(-2.60%) |
Jan 26, 2018 | 19.53 | 19.59 | 19.34 | 19.49 | 58,459 | -0.03(-0.17%) |
Jan 25, 2018 | 19.70 | 19.80 | 19.49 | 19.53 | 32,511 | -0.07(-0.35%) |
Jan 24, 2018 | 19.39 | 19.66 | 19.32 | 19.59 | 44,271 | +0.10(+0.52%) |
Jan 23, 2018 | 19.32 | 19.56 | 19.32 | 19.49 | 47,598 | +0.03(+0.17%) |
Jan 22, 2018 | 19.53 | 19.53 | 19.32 | 19.46 | 58,190 | +0.10(+0.52%) |
Jan 19, 2018 | 19.09 | 19.43 | 19.09 | 19.36 | 44,624 | +0.27(+1.42%) |
Jan 18, 2018 | 19.19 | 19.29 | 19.05 | 19.09 | 44,813 | -0.20(-1.05%) |
Jan 17, 2018 | 19.36 | 19.39 | 19.12 | 19.29 | 74,735 | -0.07(-0.35%) |
Jan 16, 2018 | 19.22 | 19.37 | 19.12 | 19.36 | 116,979 | +0.03(+0.17%) |
Jan 12, 2018 | 19.32 | 19.32 | 19.32 | 0 | -0.03(-0.17%) | |
Jan 11, 2018 | 19.56 | 19.56 | 19.09 | 19.36 | 73,204 | -0.07(-0.35%) |
Jan 10, 2018 | 19.80 | 19.80 | 19.22 | 19.43 | 87,300 | -0.37(-1.88%) |
Jan 09, 2018 | 19.22 | 19.87 | 18.95 | 19.80 | 171,196 | +0.58(+2.99%) |
Jan 08, 2018 | 18.88 | 19.22 | 18.88 | 19.22 | 85,380 | +0.37(+1.97%) |
Jan 05, 2018 | 18.99 | 18.99 | 18.55 | 18.85 | 79,771 | -0.03(-0.18%) |
Jan 04, 2018 | 19.09 | 19.09 | 18.82 | 18.88 | 75,665 | -0.20(-1.06%) |
Jan 03, 2018 | 18.85 | 19.09 | 18.85 | 19.09 | 65,053 | +0.30(+1.62%) |
Jan 02, 2018 | 18.71 | 18.82 | 18.69 | 18.78 | 57,282 | +0.07(+0.36%) |
Dec 29, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.07(+0.36%) | |
Dec 28, 2017 | 18.85 | 18.85 | 18.55 | 18.65 | 90,446 | -0.17(-0.90%) |
Dec 27, 2017 | 18.82 | 18.89 | 18.68 | 18.82 | 56,985 | -0.07(-0.36%) |
Dec 26, 2017 | 18.95 | 18.95 | 18.82 | 18.88 | 33,313 | -0.07(-0.36%) |
Dec 22, 2017 | 18.92 | 18.99 | 18.75 | 18.95 | 28,114 | +0.03(+0.18%) |
Dec 21, 2017 | 18.78 | 19.05 | 18.71 | 18.92 | 33,654 | +0.14(+0.72%) |
Dec 20, 2017 | 18.92 | 18.99 | 18.68 | 18.78 | 36,724 | -0.03(-0.18%) |
Dec 19, 2017 | 19.09 | 19.19 | 18.51 | 18.82 | 89,907 | -0.14(-0.71%) |
Dec 18, 2017 | 18.44 | 19.05 | 18.44 | 18.95 | 226,801 | +0.58(+3.13%) |
Dec 15, 2017 | 18.51 | 18.61 | 18.17 | 18.38 | 54,503 | -0.10(-0.55%) |
Dec 14, 2017 | 18.61 | 18.68 | 18.44 | 18.48 | 55,880 | -0.14(-0.73%) |
Dec 13, 2017 | 18.51 | 18.78 | 18.51 | 18.61 | 46,555 | +0.07(+0.37%) |
Dec 12, 2017 | 18.65 | 18.78 | 18.17 | 18.55 | 116,916 | -0.10(-0.54%) |
Dec 11, 2017 | 18.58 | 18.85 | 18.48 | 18.65 | 68,651 | +0.27(+1.47%) |
Dec 08, 2017 | 18.61 | 18.75 | 18.21 | 18.38 | 102,641 | -0.24(-1.27%) |
Dec 07, 2017 | 18.68 | 18.82 | 18.61 | 18.61 | 40,244 | -0.17(-0.90%) |
Dec 06, 2017 | 18.92 | 18.92 | 18.58 | 18.78 | 30,085 | -0.17(-0.89%) |
Dec 05, 2017 | 18.82 | 18.95 | 18.62 | 18.95 | 44,482 | +0.10(+0.54%) |
Dec 04, 2017 | 18.78 | 18.78 | 18.71 | 18.85 | 54,040 | +0.03(+0.18%) |
Dec 01, 2017 | 18.88 | 19.05 | 18.68 | 18.82 | 57,270 | -0.03(-0.18%) |
Nov 30, 2017 | 18.71 | 18.88 | 18.70 | 18.85 | 94,614 | +0.24(+1.27%) |
Nov 29, 2017 | 18.58 | 18.61 | 18.38 | 18.61 | 60,680 | +0.10(+0.55%) |
Nov 28, 2017 | 18.71 | 18.76 | 18.09 | 18.51 | 183,061 | -0.14(-0.73%) |
Nov 27, 2017 | 19.05 | 19.09 | 18.65 | 18.65 | 71,147 | -0.41(-2.13%) |
Nov 24, 2017 | 19.05 | 19.15 | 18.92 | 19.05 | 45,641 | +0.03(+0.18%) |
Nov 22, 2017 | 18.92 | 19.02 | 18.24 | 19.02 | 192,010 | +0.14(+0.72%) |
Nov 21, 2017 | 19.32 | 19.36 | 18.82 | 18.88 | 77,647 | -0.34(-1.76%) |
Nov 20, 2017 | 19.26 | 19.26 | 18.95 | 19.22 | 53,545 | -0.03(-0.18%) |
Nov 17, 2017 | 19.12 | 19.39 | 19.12 | 19.26 | 57,101 | -0.10(-0.52%) |
Nov 16, 2017 | 18.88 | 19.43 | 18.88 | 19.36 | 94,504 | +0.49(+2.60%) |
Nov 15, 2017 | 18.75 | 18.88 | 18.68 | 18.87 | 69,800 | -0.05(-0.27%) |
Nov 14, 2017 | 19.12 | 19.12 | 18.82 | 18.92 | 68,278 | -0.09(-0.48%) |
Nov 13, 2017 | 19.41 | 19.41 | 18.96 | 19.01 | 120,824 | -0.23(-1.21%) |
Nov 10, 2017 | 19.21 | 19.31 | 19.01 | 19.24 | 82,919 | +0.07(+0.35%) |
Nov 09, 2017 | 19.31 | 19.37 | 18.98 | 19.17 | 85,530 | -0.13(-0.69%) |
Nov 08, 2017 | 19.31 | 19.40 | 19.21 | 19.31 | 58,770 | +0.03(+0.17%) |
Nov 07, 2017 | 19.51 | 19.67 | 19.21 | 19.27 | 93,991 | +0.00(+0.00%) |
Nov 06, 2017 | 19.51 | 19.61 | 19.17 | 19.27 | 98,146 | -0.17(-0.85%) |
Nov 03, 2017 | 19.34 | 19.47 | 19.31 | 19.44 | 66,929 | +0.20(+1.03%) |
Nov 02, 2017 | 18.88 | 19.70 | 18.74 | 19.24 | 320,837 | +0.03(+0.17%) |