Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.62 | 19.65 | 19.11 | 19.24 | 1,162,060 | -0.24(-1.21%) |
Jan 30, 2018 | 19.37 | 19.58 | 19.31 | 19.48 | 981,632 | +0.01(+0.04%) |
Jan 29, 2018 | 19.58 | 19.58 | 19.34 | 19.47 | 1,001,519 | -0.19(-0.98%) |
Jan 26, 2018 | 19.84 | 19.91 | 19.51 | 19.66 | 1,202,740 | -0.10(-0.53%) |
Jan 25, 2018 | 20.14 | 20.14 | 19.62 | 19.77 | 602,390 | -0.20(-1.00%) |
Jan 24, 2018 | 20.42 | 20.48 | 19.97 | 19.97 | 985,917 | -0.36(-1.76%) |
Jan 23, 2018 | 20.14 | 20.46 | 20.12 | 20.32 | 1,030,964 | +0.12(+0.60%) |
Jan 22, 2018 | 20.11 | 20.21 | 19.98 | 20.20 | 1,160,063 | -0.02(-0.09%) |
Jan 19, 2018 | 19.85 | 20.23 | 19.85 | 20.22 | 1,649,367 | +0.26(+1.31%) |
Jan 18, 2018 | 19.58 | 20.21 | 19.58 | 19.96 | 1,695,929 | +0.55(+2.83%) |
Jan 17, 2018 | 19.28 | 19.49 | 19.09 | 19.41 | 950,631 | +0.11(+0.59%) |
Jan 16, 2018 | 19.44 | 19.58 | 19.24 | 19.30 | 1,090,074 | +0.00(+0.00%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.23 | 19.67 | 19.17 | 19.54 | 1,617,185 | +0.43(+2.24%) |
Jan 10, 2018 | 19.19 | 19.11 | 1,194,904 | +0.23(+1.20%) | ||
Jan 09, 2018 | 18.82 | 19.11 | 18.74 | 18.89 | 1,799,590 | +0.17(+0.88%) |
Jan 08, 2018 | 18.87 | 19.07 | 18.51 | 18.72 | 2,408,834 | +0.43(+2.34%) |
Jan 05, 2018 | 18.23 | 18.43 | 18.19 | 18.29 | 1,147,956 | +0.10(+0.58%) |
Jan 04, 2018 | 17.86 | 18.22 | 17.67 | 18.19 | 1,990,459 | +0.10(+0.53%) |
Jan 03, 2018 | 18.31 | 18.36 | 18.01 | 18.09 | 1,213,102 | -0.13(-0.72%) |
Jan 02, 2018 | 18.09 | 18.23 | 17.88 | 18.22 | 1,808,903 | +0.25(+1.41%) |
Dec 29, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.44(-2.37%) | |
Dec 28, 2017 | 18.35 | 18.43 | 18.21 | 18.41 | 833,636 | +0.11(+0.62%) |
Dec 27, 2017 | 18.67 | 18.67 | 18.23 | 18.29 | 1,859,961 | -0.32(-1.73%) |
Dec 26, 2017 | 18.58 | 18.83 | 18.58 | 18.62 | 1,048,814 | -0.02(-0.09%) |
Dec 22, 2017 | 19.03 | 19.03 | 18.36 | 18.63 | 3,293,843 | -0.65(-3.35%) |
Dec 21, 2017 | 19.44 | 19.45 | 19.17 | 19.28 | 758,624 | -0.07(-0.36%) |
Dec 20, 2017 | 19.50 | 19.56 | 19.19 | 19.35 | 2,130,182 | +0.59(+3.16%) |
Dec 19, 2017 | 19.10 | 19.10 | 18.69 | 18.76 | 1,271,456 | -0.29(-1.51%) |
Dec 18, 2017 | 19.02 | 19.22 | 18.88 | 19.04 | 1,238,020 | +0.24(+1.25%) |
Dec 15, 2017 | 18.76 | 19.03 | 18.75 | 18.81 | 2,545,402 | +0.10(+0.56%) |
Dec 14, 2017 | 19.23 | 19.23 | 18.62 | 18.70 | 1,499,605 | -0.50(-2.59%) |
Dec 13, 2017 | 19.58 | 19.64 | 19.18 | 19.20 | 1,540,099 | -0.43(-2.18%) |
Dec 12, 2017 | 19.58 | 19.72 | 19.51 | 19.63 | 1,863,716 | +0.06(+0.31%) |
Dec 11, 2017 | 19.56 | 19.76 | 19.38 | 19.57 | 1,600,822 | +0.18(+0.94%) |
Dec 08, 2017 | 19.26 | 19.44 | 19.08 | 19.38 | 858,825 | +0.00(+0.00%) |
Dec 07, 2017 | 19.09 | 19.39 | 19.09 | 1,594,222 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.93 | 19.19 | 18.89 | 19.18 | 1,278,287 | +0.13(+0.69%) |
Dec 05, 2017 | 19.02 | 19.17 | 18.85 | 19.05 | 2,044,342 | +0.03(+0.18%) |
Dec 04, 2017 | 18.93 | 19.04 | 18.93 | 19.02 | 2,577,427 | +0.34(+1.82%) |
Dec 01, 2017 | 17.90 | 18.72 | 17.85 | 18.68 | 2,970,480 | +0.81(+4.54%) |
Nov 30, 2017 | 18.53 | 18.53 | 17.81 | 17.87 | 2,229,653 | -0.52(-2.84%) |
Nov 29, 2017 | 18.35 | 18.52 | 18.23 | 18.39 | 975,563 | +0.11(+0.62%) |
Nov 28, 2017 | 18.15 | 18.30 | 17.87 | 18.28 | 5,236,651 | +0.28(+1.55%) |
Nov 27, 2017 | 18.17 | 18.30 | 17.99 | 18.00 | 833,212 | -0.22(-1.20%) |
Nov 24, 2017 | 18.23 | 18.28 | 18.00 | 18.21 | 381,909 | +0.10(+0.54%) |
Nov 22, 2017 | 18.33 | 18.45 | 18.10 | 18.12 | 738,989 | -0.21(-1.14%) |
Nov 21, 2017 | 18.37 | 18.44 | 18.26 | 18.33 | 1,095,398 | +0.01(+0.05%) |
Nov 20, 2017 | 18.31 | 18.36 | 18.13 | 18.32 | 894,067 | +0.12(+0.67%) |
Nov 17, 2017 | 17.98 | 18.34 | 17.90 | 18.20 | 1,137,303 | +0.08(+0.43%) |
Nov 16, 2017 | 18.22 | 18.75 | 18.09 | 18.12 | 2,616,602 | +0.03(+0.19%) |
Nov 15, 2017 | 17.11 | 18.10 | 17.11 | 18.08 | 2,190,323 | +0.76(+4.38%) |
Nov 14, 2017 | 17.27 | 17.40 | 17.16 | 17.32 | 910,015 | -0.08(-0.45%) |
Nov 13, 2017 | 17.05 | 17.45 | 16.97 | 17.40 | 1,845,189 | +0.25(+1.47%) |
Nov 10, 2017 | 17.33 | 17.37 | 17.15 | 17.15 | 1,419,532 | -0.24(-1.35%) |
Nov 09, 2017 | 17.37 | 17.57 | 17.24 | 17.38 | 1,225,895 | -0.10(-0.55%) |
Nov 08, 2017 | 17.41 | 17.59 | 17.24 | 17.48 | 1,185,720 | +0.02(+0.10%) |
Nov 07, 2017 | 17.59 | 17.67 | 17.34 | 17.46 | 1,761,727 | -0.16(-0.89%) |
Nov 06, 2017 | 17.57 | 17.73 | 17.45 | 17.62 | 1,921,309 | +0.06(+0.35%) |
Nov 03, 2017 | 17.97 | 18.18 | 17.31 | 17.56 | 5,017,966 | -0.94(-5.09%) |
Nov 02, 2017 | 18.13 | 18.58 | 17.99 | 18.50 | 2,897,114 | +0.36(+1.97%) |