Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.55 | 20.03 | 19.16 | 19.28 | 14,024 | -0.20(-1.05%) |
Jan 30, 2018 | 19.55 | 19.72 | 19.32 | 19.48 | 8,433 | -0.31(-1.57%) |
Jan 29, 2018 | 19.91 | 20.00 | 19.73 | 19.79 | 18,566 | -0.13(-0.66%) |
Jan 26, 2018 | 19.76 | 20.28 | 19.68 | 19.92 | 39,374 | -0.17(-0.86%) |
Jan 25, 2018 | 19.77 | 20.79 | 19.67 | 20.09 | 43,212 | +0.37(+1.87%) |
Jan 24, 2018 | 20.56 | 20.58 | 19.68 | 19.73 | 26,028 | -0.70(-3.41%) |
Jan 23, 2018 | 20.51 | 20.74 | 20.40 | 20.42 | 20,912 | -0.18(-0.87%) |
Jan 22, 2018 | 21.00 | 21.25 | 20.35 | 20.60 | 17,084 | -0.27(-1.29%) |
Jan 19, 2018 | 20.74 | 21.38 | 20.47 | 20.87 | 30,280 | -0.07(-0.31%) |
Jan 18, 2018 | 20.76 | 21.67 | 20.29 | 20.94 | 19,350 | +0.12(+0.59%) |
Jan 17, 2018 | 20.78 | 21.23 | 20.38 | 20.81 | 10,598 | +0.25(+1.23%) |
Jan 16, 2018 | 21.09 | 21.09 | 20.52 | 20.56 | 14,085 | -0.53(-2.52%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.45 | 21.50 | 20.45 | 20.76 | 13,220 | +0.31(+1.52%) |
Jan 10, 2018 | 20.50 | 20.05 | 20.45 | 15,776 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.44 | 20.57 | 20.12 | 20.56 | 14,751 | +0.14(+0.68%) |
Jan 08, 2018 | 19.74 | 20.70 | 19.64 | 20.42 | 69,149 | +0.79(+4.00%) |
Jan 05, 2018 | 21.27 | 21.38 | 19.55 | 19.64 | 53,539 | -1.96(-9.09%) |
Jan 04, 2018 | 21.24 | 21.67 | 21.16 | 21.60 | 10,242 | +0.48(+2.29%) |
Jan 03, 2018 | 21.43 | 22.33 | 21.07 | 21.12 | 30,245 | -0.32(-1.49%) |
Jan 02, 2018 | 21.89 | 22.19 | 21.07 | 21.43 | 16,807 | -0.42(-1.91%) |
Dec 29, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.37 | 23.08 | 22.15 | 22.78 | 25,740 | +0.49(+2.20%) |
Dec 27, 2017 | 21.75 | 23.43 | 21.46 | 22.29 | 27,011 | +0.63(+2.91%) |
Dec 26, 2017 | 22.30 | 22.30 | 21.66 | 21.66 | 6,341 | -0.64(-2.86%) |
Dec 22, 2017 | 22.81 | 23.10 | 22.20 | 22.30 | 10,227 | -0.44(-1.94%) |
Dec 21, 2017 | 22.51 | 22.82 | 22.21 | 22.74 | 23,305 | +0.37(+1.65%) |
Dec 20, 2017 | 22.33 | 22.76 | 22.11 | 22.38 | 15,843 | +0.03(+0.15%) |
Dec 19, 2017 | 22.96 | 23.14 | 22.34 | 22.34 | 64,970 | -0.57(-2.50%) |
Dec 18, 2017 | 21.68 | 23.60 | 21.67 | 22.92 | 42,585 | +1.27(+5.86%) |
Dec 15, 2017 | 20.80 | 21.90 | 20.80 | 21.65 | 56,084 | +0.86(+4.13%) |
Dec 14, 2017 | 21.40 | 21.59 | 20.73 | 20.79 | 19,025 | -0.65(-3.02%) |
Dec 13, 2017 | 20.72 | 21.72 | 20.72 | 21.43 | 17,668 | +0.73(+3.52%) |
Dec 12, 2017 | 21.16 | 21.18 | 20.60 | 20.71 | 20,152 | -0.25(-1.17%) |
Dec 11, 2017 | 21.46 | 22.04 | 20.94 | 20.95 | 23,841 | -0.25(-1.20%) |
Dec 08, 2017 | 21.21 | 21.73 | 21.07 | 21.21 | 10,922 | +0.02(+0.12%) |
Dec 07, 2017 | 20.45 | 21.25 | 20.22 | 21.18 | 93,297 | +0.91(+4.48%) |
Dec 06, 2017 | 20.20 | 20.62 | 20.18 | 20.27 | 43,461 | -0.09(-0.44%) |
Dec 05, 2017 | 21.07 | 20.15 | 20.36 | 17,971 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.07 | 21.07 | 20.85 | 21.03 | 7,936 | +0.11(+0.55%) |
Dec 01, 2017 | 20.89 | 21.20 | 20.61 | 20.92 | 22,127 | +0.11(+0.55%) |
Nov 30, 2017 | 20.70 | 21.19 | 20.45 | 20.80 | 29,381 | +0.14(+0.67%) |
Nov 29, 2017 | 20.45 | 21.34 | 20.37 | 20.67 | 27,311 | +0.08(+0.40%) |
Nov 28, 2017 | 20.45 | 20.62 | 20.26 | 20.58 | 21,780 | +0.25(+1.25%) |
Nov 27, 2017 | 20.18 | 20.77 | 20.18 | 20.33 | 37,612 | +0.24(+1.18%) |
Nov 24, 2017 | 20.53 | 20.53 | 20.09 | 20.09 | 3,684 | -0.30(-1.48%) |
Nov 22, 2017 | 20.74 | 20.82 | 20.38 | 20.40 | 27,006 | -0.30(-1.46%) |
Nov 21, 2017 | 20.54 | 20.85 | 20.29 | 20.70 | 25,076 | +0.43(+2.14%) |
Nov 20, 2017 | 20.16 | 20.36 | 19.15 | 20.27 | 21,906 | +0.11(+0.53%) |
Nov 17, 2017 | 19.38 | 20.45 | 19.38 | 20.16 | 39,577 | +0.61(+3.10%) |
Nov 16, 2017 | 19.13 | 19.64 | 19.13 | 19.55 | 23,419 | +0.24(+1.23%) |
Nov 15, 2017 | 19.17 | 19.43 | 18.80 | 19.32 | 31,678 | +0.01(+0.04%) |
Nov 14, 2017 | 19.01 | 19.35 | 18.85 | 19.31 | 5,831 | +0.06(+0.32%) |
Nov 13, 2017 | 18.94 | 19.28 | 18.94 | 19.25 | 8,734 | +0.31(+1.63%) |
Nov 10, 2017 | 19.12 | 19.12 | 18.94 | 18.94 | 2,524 | +0.12(+0.65%) |
Nov 09, 2017 | 18.58 | 18.99 | 18.54 | 18.81 | 7,181 | +0.24(+1.27%) |
Nov 08, 2017 | 18.74 | 18.74 | 18.32 | 18.58 | 41,923 | -0.22(-1.17%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.69 | 18.80 | 11,709 | -0.37(-1.91%) |
Nov 06, 2017 | 19.15 | 19.20 | 18.98 | 19.16 | 3,334 | -0.07(-0.34%) |
Nov 03, 2017 | 19.23 | 19.26 | 19.10 | 19.23 | 16,303 | +0.01(+0.04%) |
Nov 02, 2017 | 18.96 | 19.28 | 18.85 | 19.22 | 14,002 | +0.17(+0.90%) |