Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.17 | 18.19 | 18.00 | 18.07 | 1,331,406 | +0.01(+0.05%) |
Jan 30, 2018 | 18.46 | 18.60 | 18.06 | 18.06 | 995,063 | -0.57(-3.04%) |
Jan 29, 2018 | 18.97 | 18.98 | 18.63 | 18.63 | 508,540 | -0.41(-2.18%) |
Jan 26, 2018 | 19.28 | 19.31 | 18.93 | 19.05 | 204,973 | -0.16(-0.84%) |
Jan 25, 2018 | 19.40 | 19.41 | 19.06 | 19.21 | 503,713 | -0.14(-0.70%) |
Jan 24, 2018 | 19.54 | 19.58 | 19.21 | 19.34 | 606,841 | -0.20(-1.01%) |
Jan 23, 2018 | 19.63 | 19.79 | 19.50 | 19.54 | 698,623 | -0.11(-0.55%) |
Jan 22, 2018 | 18.92 | 19.65 | 18.92 | 19.65 | 1,008,547 | +0.66(+3.46%) |
Jan 19, 2018 | 18.73 | 19.00 | 18.70 | 18.99 | 850,634 | +0.23(+1.20%) |
Jan 18, 2018 | 18.66 | 18.84 | 18.63 | 18.77 | 605,920 | +0.00(+0.00%) |
Jan 17, 2018 | 18.68 | 18.83 | 18.56 | 18.77 | 356,312 | +0.17(+0.92%) |
Jan 16, 2018 | 18.79 | 18.86 | 18.58 | 18.60 | 446,958 | -0.08(-0.43%) |
Jan 12, 2018 | 18.68 | 18.68 | 18.68 | 0 | -0.13(-0.67%) | |
Jan 11, 2018 | 18.88 | 18.98 | 18.75 | 18.80 | 483,800 | -0.04(-0.19%) |
Jan 10, 2018 | 19.02 | 19.02 | 18.70 | 18.84 | 681,220 | -0.25(-1.32%) |
Jan 09, 2018 | 19.33 | 19.35 | 19.06 | 19.09 | 468,654 | -0.26(-1.35%) |
Jan 08, 2018 | 19.22 | 19.44 | 19.07 | 19.35 | 835,525 | +0.12(+0.61%) |
Jan 05, 2018 | 19.15 | 19.30 | 19.05 | 19.24 | 590,511 | +0.15(+0.80%) |
Jan 04, 2018 | 19.39 | 19.39 | 19.06 | 19.08 | 603,536 | -0.34(-1.76%) |
Jan 03, 2018 | 19.58 | 19.62 | 19.39 | 19.42 | 450,574 | -0.09(-0.46%) |
Jan 02, 2018 | 19.25 | 19.69 | 19.22 | 19.51 | 1,206,515 | +0.28(+1.45%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.29(-1.46%) | |
Dec 28, 2017 | 19.47 | 19.56 | 19.32 | 19.52 | 396,316 | +0.08(+0.41%) |
Dec 27, 2017 | 19.45 | 19.48 | 19.32 | 19.44 | 379,668 | +0.06(+0.32%) |
Dec 26, 2017 | 19.26 | 19.51 | 19.24 | 19.38 | 809,430 | +0.10(+0.51%) |
Dec 22, 2017 | 19.23 | 19.32 | 19.03 | 19.28 | 838,172 | +0.12(+0.61%) |
Dec 21, 2017 | 19.24 | 19.32 | 19.12 | 19.16 | 706,602 | -0.02(-0.09%) |
Dec 20, 2017 | 19.28 | 19.34 | 19.16 | 19.18 | 809,112 | -0.11(-0.55%) |
Dec 19, 2017 | 19.88 | 19.91 | 19.24 | 19.29 | 445,795 | -0.56(-2.83%) |
Dec 18, 2017 | 19.67 | 19.90 | 19.65 | 19.85 | 429,489 | +0.24(+1.23%) |
Dec 15, 2017 | 19.40 | 19.74 | 19.35 | 19.61 | 1,638,479 | +0.26(+1.34%) |
Dec 14, 2017 | 19.27 | 19.57 | 19.19 | 19.35 | 654,644 | +0.10(+0.51%) |
Dec 13, 2017 | 19.11 | 19.39 | 19.11 | 19.25 | 709,643 | +0.14(+0.75%) |
Dec 12, 2017 | 19.15 | 19.29 | 19.06 | 19.11 | 906,472 | -0.05(-0.28%) |
Dec 11, 2017 | 19.25 | 19.28 | 19.09 | 19.16 | 442,608 | -0.12(-0.60%) |
Dec 08, 2017 | 19.35 | 19.49 | 19.23 | 19.28 | 475,349 | +0.00(+0.00%) |
Dec 07, 2017 | 19.43 | 19.43 | 19.17 | 859,260 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.52 | 19.54 | 19.31 | 19.43 | 379,978 | -0.05(-0.27%) |
Dec 05, 2017 | 19.91 | 19.91 | 19.49 | 19.49 | 455,471 | -0.37(-1.84%) |
Dec 04, 2017 | 19.70 | 20.08 | 19.69 | 19.85 | 514,743 | -0.07(-0.36%) |
Dec 01, 2017 | 19.82 | 19.97 | 19.60 | 19.92 | 592,464 | +0.18(+0.90%) |
Nov 30, 2017 | 20.04 | 20.07 | 19.66 | 19.74 | 582,900 | -0.23(-1.16%) |
Nov 29, 2017 | 19.78 | 20.09 | 19.78 | 19.98 | 475,312 | +0.19(+0.95%) |
Nov 28, 2017 | 19.92 | 19.94 | 19.63 | 19.79 | 730,315 | -0.15(-0.76%) |
Nov 27, 2017 | 19.99 | 20.07 | 19.85 | 19.94 | 367,808 | -0.06(-0.31%) |
Nov 24, 2017 | 20.01 | 20.05 | 19.88 | 20.00 | 210,177 | +0.01(+0.05%) |
Nov 22, 2017 | 19.89 | 20.13 | 19.89 | 19.99 | 512,778 | +0.10(+0.49%) |
Nov 21, 2017 | 19.90 | 20.01 | 19.78 | 19.90 | 671,890 | +0.12(+0.59%) |
Nov 20, 2017 | 19.87 | 19.98 | 19.74 | 19.78 | 820,448 | -0.13(-0.67%) |
Nov 17, 2017 | 20.54 | 20.56 | 19.81 | 19.91 | 1,794,465 | -0.78(-3.75%) |
Nov 16, 2017 | 20.15 | 20.79 | 19.98 | 20.69 | 1,352,826 | +0.60(+2.97%) |
Nov 15, 2017 | 20.23 | 20.25 | 20.03 | 20.09 | 1,441,290 | -0.21(-1.01%) |
Nov 14, 2017 | 20.29 | 20.33 | 20.05 | 20.30 | 1,099,948 | -0.04(-0.22%) |
Nov 13, 2017 | 20.43 | 20.45 | 19.86 | 20.34 | 1,012,920 | -0.04(-0.18%) |
Nov 10, 2017 | 19.82 | 20.50 | 19.82 | 20.38 | 1,383,106 | +0.49(+2.47%) |
Nov 09, 2017 | 19.07 | 20.23 | 19.07 | 19.89 | 1,348,026 | +0.57(+2.96%) |
Nov 08, 2017 | 19.87 | 20.49 | 18.90 | 19.32 | 1,903,899 | -1.31(-6.36%) |
Nov 07, 2017 | 20.72 | 20.92 | 20.58 | 20.63 | 648,057 | +0.00(+0.00%) |
Nov 06, 2017 | 20.45 | 20.75 | 20.45 | 20.63 | 391,409 | +0.17(+0.83%) |
Nov 03, 2017 | 20.68 | 20.73 | 20.39 | 20.46 | 317,070 | -0.34(-1.63%) |
Nov 02, 2017 | 20.63 | 20.91 | 20.45 | 20.80 | 669,947 | +0.21(+1.00%) |