Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.78 | 19.22 | 18.75 | 19.18 | 5,093,116 | +0.42(+2.23%) |
Jan 30, 2018 | 18.81 | 18.93 | 18.70 | 18.76 | 3,349,191 | -0.14(-0.77%) |
Jan 29, 2018 | 19.21 | 19.23 | 18.90 | 18.90 | 1,958,638 | -0.31(-1.60%) |
Jan 26, 2018 | 19.31 | 19.43 | 19.12 | 19.21 | 1,719,392 | -0.04(-0.22%) |
Jan 25, 2018 | 19.25 | 19.43 | 19.13 | 19.25 | 2,559,654 | -0.01(-0.04%) |
Jan 24, 2018 | 19.53 | 19.71 | 19.25 | 19.26 | 3,396,960 | -0.26(-1.35%) |
Jan 23, 2018 | 19.17 | 19.53 | 19.10 | 19.53 | 2,918,240 | +0.40(+2.10%) |
Jan 22, 2018 | 18.87 | 19.14 | 18.87 | 19.13 | 2,862,635 | +0.21(+1.13%) |
Jan 19, 2018 | 19.13 | 19.13 | 18.69 | 18.91 | 3,737,519 | -0.16(-0.85%) |
Jan 18, 2018 | 19.07 | 19.23 | 18.96 | 19.07 | 6,060,682 | -0.12(-0.62%) |
Jan 17, 2018 | 19.46 | 19.56 | 19.12 | 19.19 | 4,009,875 | -0.25(-1.27%) |
Jan 16, 2018 | 19.42 | 19.54 | 19.39 | 19.44 | 3,551,427 | +0.08(+0.40%) |
Jan 12, 2018 | 19.36 | 19.36 | 19.36 | 0 | -0.14(-0.70%) | |
Jan 11, 2018 | 19.57 | 19.65 | 19.47 | 19.50 | 2,626,996 | -0.01(-0.04%) |
Jan 10, 2018 | 19.54 | 19.33 | 19.51 | 2,624,392 | +0.05(+0.26%) | |
Jan 09, 2018 | 19.70 | 19.70 | 19.37 | 19.46 | 2,346,308 | -0.25(-1.25%) |
Jan 08, 2018 | 19.74 | 19.80 | 19.49 | 19.71 | 3,488,232 | +0.05(+0.26%) |
Jan 05, 2018 | 19.71 | 19.76 | 19.56 | 19.65 | 3,497,691 | +0.00(+0.00%) |
Jan 04, 2018 | 20.02 | 20.13 | 19.64 | 19.65 | 2,130,953 | -0.37(-1.83%) |
Jan 03, 2018 | 20.10 | 20.22 | 19.91 | 20.02 | 3,219,387 | -0.01(-0.04%) |
Jan 02, 2018 | 20.11 | 20.11 | 19.96 | 20.03 | 2,756,457 | -0.07(-0.34%) |
Dec 29, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 19.97 | 20.15 | 19.87 | 20.12 | 1,612,510 | +0.18(+0.90%) |
Dec 27, 2017 | 19.93 | 19.98 | 19.83 | 19.94 | 1,311,341 | +0.02(+0.09%) |
Dec 26, 2017 | 19.87 | 20.05 | 19.82 | 19.93 | 1,417,375 | +0.06(+0.30%) |
Dec 22, 2017 | 19.96 | 19.96 | 19.73 | 19.87 | 2,106,053 | -0.09(-0.47%) |
Dec 21, 2017 | 19.98 | 20.12 | 19.83 | 19.96 | 6,285,889 | +0.07(+0.34%) |
Dec 20, 2017 | 20.14 | 20.21 | 19.82 | 19.89 | 4,190,127 | -0.29(-1.44%) |
Dec 19, 2017 | 20.44 | 20.64 | 20.08 | 20.18 | 3,171,315 | -0.30(-1.46%) |
Dec 18, 2017 | 20.66 | 20.72 | 20.46 | 20.48 | 2,968,195 | -0.07(-0.33%) |
Dec 15, 2017 | 20.48 | 20.58 | 20.22 | 20.55 | 2,584,215 | +0.29(+1.43%) |
Dec 14, 2017 | 20.27 | 20.34 | 20.16 | 20.26 | 2,629,793 | +0.05(+0.25%) |
Dec 13, 2017 | 20.24 | 20.33 | 20.12 | 20.21 | 5,287,201 | +0.02(+0.08%) |
Dec 12, 2017 | 20.11 | 20.40 | 20.08 | 20.19 | 3,137,142 | +0.01(+0.04%) |
Dec 11, 2017 | 20.21 | 20.25 | 20.08 | 20.18 | 3,303,613 | +0.02(+0.08%) |
Dec 08, 2017 | 20.17 | 20.22 | 19.85 | 20.17 | 3,609,296 | +0.35(+1.76%) |
Dec 07, 2017 | 19.68 | 19.83 | 19.50 | 19.82 | 3,764,994 | +0.13(+0.65%) |
Dec 06, 2017 | 19.59 | 19.73 | 19.42 | 19.69 | 4,571,223 | +0.02(+0.09%) |
Dec 05, 2017 | 19.97 | 19.99 | 19.59 | 19.67 | 4,289,956 | -0.34(-1.70%) |
Dec 04, 2017 | 20.12 | 20.18 | 20.06 | 20.01 | 3,474,091 | -0.03(-0.17%) |
Dec 01, 2017 | 20.06 | 20.12 | 19.87 | 20.05 | 3,082,182 | -0.03(-0.17%) |
Nov 30, 2017 | 20.02 | 20.17 | 19.88 | 20.08 | 9,986,949 | +0.03(+0.17%) |
Nov 29, 2017 | 19.75 | 20.13 | 19.62 | 20.05 | 9,615,881 | +0.37(+1.86%) |
Nov 28, 2017 | 19.91 | 19.98 | 19.66 | 19.68 | 6,006,424 | -0.26(-1.33%) |
Nov 27, 2017 | 20.23 | 20.28 | 19.92 | 19.94 | 6,043,816 | -0.23(-1.14%) |
Nov 24, 2017 | 20.11 | 20.24 | 19.86 | 20.17 | 1,163,552 | +0.14(+0.68%) |
Nov 22, 2017 | 19.88 | 20.40 | 19.82 | 20.04 | 3,464,059 | +0.11(+0.56%) |
Nov 21, 2017 | 19.58 | 19.94 | 19.53 | 19.93 | 6,010,577 | +0.47(+2.41%) |
Nov 20, 2017 | 19.31 | 19.54 | 19.00 | 19.46 | 7,093,365 | +0.00(+0.00%) |
Nov 17, 2017 | 19.88 | 19.88 | 19.38 | 19.46 | 6,501,204 | -0.32(-1.60%) |
Nov 16, 2017 | 19.70 | 20.07 | 19.62 | 19.77 | 30,051,584 | +0.15(+0.78%) |
Nov 15, 2017 | 20.11 | 20.17 | 19.58 | 19.62 | 21,965,862 | -0.42(-2.09%) |
Nov 14, 2017 | 20.05 | 20.13 | 19.84 | 20.04 | 2,147,324 | -0.06(-0.30%) |
Nov 13, 2017 | 20.29 | 20.41 | 19.99 | 20.10 | 2,321,979 | -0.14(-0.67%) |
Nov 10, 2017 | 19.96 | 20.37 | 19.89 | 20.23 | 3,106,072 | +0.37(+1.85%) |
Nov 09, 2017 | 19.65 | 20.02 | 18.79 | 19.87 | 3,647,883 | +0.12(+0.60%) |
Nov 08, 2017 | 19.66 | 19.92 | 19.65 | 19.75 | 2,330,698 | -0.03(-0.17%) |
Nov 07, 2017 | 19.73 | 19.97 | 19.73 | 19.78 | 3,864,951 | +0.07(+0.35%) |
Nov 06, 2017 | 19.50 | 19.77 | 19.48 | 19.71 | 2,549,907 | +0.24(+1.23%) |
Nov 03, 2017 | 19.72 | 19.72 | 19.27 | 19.48 | 6,503,845 | -0.32(-1.59%) |
Nov 02, 2017 | 19.35 | 19.90 | 19.30 | 19.79 | 3,920,063 | +0.48(+2.47%) |