Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.97 | 20.35 | 19.80 | 20.00 | 81,760 | +0.14(+0.73%) |
Jan 30, 2018 | 19.89 | 19.89 | 19.89 | 19.86 | 62,571 | -0.18(-0.91%) |
Jan 29, 2018 | 20.94 | 20.94 | 19.97 | 20.04 | 132,406 | -0.82(-3.95%) |
Jan 26, 2018 | 20.62 | 21.38 | 20.30 | 20.86 | 237,836 | +1.57(+8.14%) |
Jan 25, 2018 | 19.28 | 19.59 | 19.19 | 19.29 | 104,246 | +0.14(+0.75%) |
Jan 24, 2018 | 19.63 | 19.63 | 19.01 | 19.15 | 111,642 | -0.33(-1.68%) |
Jan 23, 2018 | 19.43 | 19.55 | 19.23 | 19.48 | 58,134 | +0.21(+1.09%) |
Jan 22, 2018 | 19.23 | 19.48 | 19.05 | 19.27 | 163,397 | +0.25(+1.31%) |
Jan 19, 2018 | 18.99 | 19.24 | 18.98 | 19.02 | 94,614 | -0.01(-0.07%) |
Jan 18, 2018 | 18.99 | 19.19 | 18.89 | 19.03 | 104,763 | +0.19(+1.01%) |
Jan 17, 2018 | 18.87 | 19.02 | 18.79 | 18.84 | 262,296 | +0.11(+0.59%) |
Jan 16, 2018 | 18.82 | 18.84 | 18.42 | 18.73 | 209,127 | +0.09(+0.49%) |
Jan 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.22(-1.18%) | |
Jan 11, 2018 | 18.66 | 18.99 | 18.58 | 18.86 | 243,111 | -0.01(-0.03%) |
Jan 10, 2018 | 18.50 | 18.91 | 18.50 | 18.87 | 144,947 | +0.41(+2.20%) |
Jan 09, 2018 | 18.40 | 18.63 | 18.37 | 18.46 | 101,299 | +0.10(+0.57%) |
Jan 08, 2018 | 18.99 | 18.99 | 18.21 | 18.36 | 289,442 | -0.86(-4.46%) |
Jan 05, 2018 | 19.52 | 19.52 | 19.07 | 19.22 | 228,553 | -0.43(-2.20%) |
Jan 04, 2018 | 19.56 | 19.86 | 19.43 | 19.65 | 139,736 | +0.09(+0.47%) |
Jan 03, 2018 | 19.97 | 19.97 | 19.50 | 19.56 | 133,119 | -0.32(-1.61%) |
Jan 02, 2018 | 19.75 | 19.97 | 19.75 | 19.88 | 92,593 | +0.18(+0.93%) |
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 19.41 | 19.76 | 19.41 | 19.71 | 78,291 | +0.37(+1.93%) |
Dec 27, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 68,391 | +0.04(+0.20%) |
Dec 26, 2017 | 19.19 | 19.59 | 19.19 | 19.30 | 78,751 | +0.04(+0.20%) |
Dec 22, 2017 | 19.35 | 19.39 | 19.08 | 19.26 | 70,520 | +0.00(+0.00%) |
Dec 21, 2017 | 19.16 | 19.42 | 19.12 | 19.26 | 153,916 | +0.14(+0.75%) |
Dec 20, 2017 | 19.18 | 19.31 | 19.12 | 19.12 | 149,073 | -0.06(-0.31%) |
Dec 19, 2017 | 20.13 | 20.13 | 19.15 | 19.18 | 280,457 | -1.17(-5.73%) |
Dec 18, 2017 | 19.92 | 20.71 | 19.92 | 20.34 | 264,367 | +0.70(+3.57%) |
Dec 15, 2017 | 19.65 | 19.77 | 19.39 | 19.64 | 262,866 | +0.03(+0.13%) |
Dec 14, 2017 | 19.97 | 20.39 | 19.53 | 19.61 | 180,870 | +0.54(+2.85%) |
Dec 13, 2017 | 18.72 | 19.18 | 18.68 | 19.07 | 189,998 | +0.54(+2.93%) |
Dec 12, 2017 | 18.63 | 18.82 | 18.39 | 18.53 | 158,115 | -0.25(-1.33%) |
Dec 11, 2017 | 18.96 | 19.24 | 18.67 | 18.78 | 208,550 | -0.81(-4.11%) |
Dec 08, 2017 | 19.56 | 19.74 | 19.37 | 19.58 | 85,725 | +0.05(+0.23%) |
Dec 07, 2017 | 19.50 | 19.73 | 19.44 | 19.54 | 122,412 | +0.02(+0.10%) |
Dec 06, 2017 | 19.08 | 20.54 | 19.08 | 19.52 | 238,615 | +0.60(+3.15%) |
Dec 05, 2017 | 18.67 | 19.06 | 18.67 | 18.92 | 132,823 | +0.37(+2.01%) |
Dec 04, 2017 | 18.95 | 18.96 | 18.52 | 18.55 | 132,694 | -0.41(-2.18%) |
Dec 01, 2017 | 19.11 | 19.11 | 18.90 | 18.96 | 166,779 | -0.15(-0.79%) |
Nov 30, 2017 | 19.47 | 19.47 | 19.05 | 19.11 | 83,143 | -0.30(-1.55%) |
Nov 29, 2017 | 19.44 | 19.55 | 19.14 | 19.41 | 136,780 | -0.20(-1.00%) |
Nov 28, 2017 | 20.13 | 20.13 | 19.52 | 19.61 | 138,361 | -0.71(-3.48%) |
Nov 27, 2017 | 21.10 | 21.10 | 20.13 | 20.32 | 116,080 | -0.67(-3.21%) |
Nov 24, 2017 | 21.08 | 21.08 | 20.73 | 20.99 | 124,083 | -0.33(-1.54%) |
Nov 22, 2017 | 21.34 | 21.40 | 21.04 | 21.32 | 131,949 | +0.03(+0.12%) |
Nov 21, 2017 | 21.26 | 21.53 | 21.21 | 21.29 | 108,052 | -0.05(-0.22%) |
Nov 20, 2017 | 21.64 | 21.66 | 21.23 | 21.34 | 106,758 | -0.50(-2.31%) |
Nov 17, 2017 | 21.57 | 22.01 | 21.57 | 21.84 | 131,193 | +0.45(+2.11%) |
Nov 16, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 34,452 | +0.16(+0.74%) |
Nov 15, 2017 | 20.98 | 21.35 | 20.96 | 21.23 | 69,177 | +0.36(+1.73%) |
Nov 14, 2017 | 20.82 | 21.08 | 20.62 | 20.87 | 79,775 | +0.20(+0.95%) |
Nov 13, 2017 | 22.17 | 22.17 | 20.59 | 20.68 | 184,613 | -1.67(-7.47%) |
Nov 10, 2017 | 21.86 | 22.51 | 21.76 | 22.34 | 95,713 | +0.50(+2.28%) |
Nov 09, 2017 | 21.42 | 21.87 | 21.42 | 21.85 | 81,297 | +0.32(+1.49%) |
Nov 08, 2017 | 21.57 | 21.91 | 21.41 | 21.53 | 62,925 | -0.04(-0.18%) |
Nov 07, 2017 | 22.04 | 22.04 | 21.50 | 21.57 | 99,236 | -0.40(-1.82%) |
Nov 06, 2017 | 21.65 | 22.00 | 21.42 | 21.96 | 104,065 | +0.36(+1.67%) |
Nov 03, 2017 | 21.57 | 21.75 | 21.36 | 21.60 | 97,462 | -0.16(-0.75%) |
Nov 02, 2017 | 21.78 | 21.81 | 21.60 | 21.77 | 45,128 | +0.12(+0.57%) |