Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.95 | 19.98 | 19.70 | 19.78 | 58,973 | -0.08(-0.38%) |
Jan 30, 2018 | 19.94 | 19.94 | 19.75 | 19.86 | 59,700 | -0.17(-0.86%) |
Jan 29, 2018 | 20.14 | 20.15 | 20.00 | 20.03 | 75,595 | +0.07(+0.34%) |
Jan 26, 2018 | 19.75 | 19.96 | 19.75 | 19.96 | 37,823 | +0.27(+1.40%) |
Jan 25, 2018 | 19.91 | 19.93 | 19.68 | 19.69 | 61,215 | -0.11(-0.53%) |
Jan 24, 2018 | 20.05 | 20.05 | 19.70 | 19.79 | 103,739 | -0.27(-1.33%) |
Jan 23, 2018 | 20.04 | 20.06 | 19.92 | 20.06 | 72,820 | +0.06(+0.29%) |
Jan 22, 2018 | 20.01 | 20.01 | 19.87 | 20.00 | 63,710 | -0.03(-0.14%) |
Jan 19, 2018 | 20.06 | 20.11 | 19.97 | 20.03 | 49,043 | -0.02(-0.10%) |
Jan 18, 2018 | 20.07 | 20.12 | 20.03 | 20.05 | 79,701 | +0.02(+0.10%) |
Jan 17, 2018 | 19.80 | 20.03 | 19.77 | 20.03 | 68,263 | +0.32(+1.65%) |
Jan 16, 2018 | 19.94 | 19.94 | 19.65 | 19.70 | 131,065 | -0.11(-0.58%) |
Jan 12, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.14(+0.73%) | |
Jan 11, 2018 | 19.48 | 19.68 | 19.44 | 19.68 | 41,883 | +0.33(+1.73%) |
Jan 10, 2018 | 19.36 | 19.37 | 19.26 | 19.34 | 49,748 | -0.07(-0.34%) |
Jan 09, 2018 | 19.46 | 19.49 | 19.34 | 19.41 | 59,877 | -0.03(-0.15%) |
Jan 08, 2018 | 19.32 | 19.44 | 19.29 | 19.44 | 78,888 | +0.07(+0.34%) |
Jan 05, 2018 | 19.30 | 19.39 | 19.26 | 19.37 | 67,727 | +0.08(+0.40%) |
Jan 04, 2018 | 19.31 | 19.34 | 19.19 | 19.29 | 93,229 | -0.02(-0.10%) |
Jan 03, 2018 | 19.16 | 19.31 | 19.16 | 19.31 | 44,085 | +0.26(+1.35%) |
Jan 02, 2018 | 18.90 | 19.06 | 18.86 | 19.06 | 51,094 | +0.10(+0.50%) |
Dec 29, 2017 | 18.96 | 18.96 | 18.96 | 0 | +0.14(+0.76%) | |
Dec 28, 2017 | 18.84 | 18.84 | 18.77 | 18.82 | 69,548 | +0.07(+0.36%) |
Dec 27, 2017 | 18.76 | 18.78 | 18.70 | 18.75 | 56,816 | -0.03(-0.15%) |
Dec 26, 2017 | 18.88 | 18.88 | 18.72 | 18.78 | 47,164 | -0.11(-0.57%) |
Dec 22, 2017 | 18.95 | 18.95 | 18.85 | 18.88 | 35,836 | -0.02(-0.09%) |
Dec 21, 2017 | 19.04 | 19.04 | 18.90 | 18.90 | 65,243 | -0.05(-0.24%) |
Dec 20, 2017 | 19.07 | 19.08 | 18.86 | 18.95 | 47,106 | -0.05(-0.25%) |
Dec 19, 2017 | 19.02 | 19.07 | 18.95 | 18.99 | 35,632 | -0.01(-0.05%) |
Dec 18, 2017 | 18.79 | 19.00 | 18.79 | 19.00 | 50,060 | +0.37(+1.98%) |
Dec 15, 2017 | 18.68 | 18.72 | 18.59 | 18.64 | 48,831 | -0.03(-0.15%) |
Dec 14, 2017 | 18.87 | 18.87 | 18.65 | 18.66 | 45,397 | -0.16(-0.85%) |
Dec 13, 2017 | 18.84 | 18.88 | 18.76 | 18.82 | 43,894 | -0.01(-0.07%) |
Dec 12, 2017 | 18.76 | 18.84 | 18.70 | 18.84 | 131,904 | +0.10(+0.52%) |
Dec 11, 2017 | 18.77 | 18.81 | 18.66 | 18.74 | 68,832 | +0.00(+0.00%) |
Dec 08, 2017 | 18.74 | 18.78 | 18.65 | 18.74 | 60,486 | +0.22(+1.17%) |
Dec 07, 2017 | 18.43 | 18.55 | 18.41 | 18.52 | 59,328 | +0.15(+0.82%) |
Dec 06, 2017 | 18.44 | 18.54 | 18.26 | 18.37 | 65,086 | -0.17(-0.92%) |
Dec 05, 2017 | 18.56 | 18.71 | 18.51 | 18.54 | 71,940 | -0.08(-0.41%) |
Dec 04, 2017 | 19.00 | 19.03 | 18.61 | 18.62 | 113,541 | -0.18(-0.95%) |
Dec 01, 2017 | 19.02 | 19.02 | 18.67 | 18.80 | 106,062 | -0.26(-1.34%) |
Nov 30, 2017 | 19.04 | 19.13 | 18.94 | 19.05 | 40,050 | +0.02(+0.10%) |
Nov 29, 2017 | 19.45 | 19.45 | 18.97 | 19.03 | 76,117 | -0.40(-2.07%) |
Nov 28, 2017 | 19.36 | 19.46 | 19.33 | 19.43 | 61,097 | +0.11(+0.57%) |
Nov 27, 2017 | 19.41 | 19.47 | 19.28 | 19.32 | 162,974 | -0.17(-0.87%) |
Nov 24, 2017 | 19.50 | 19.56 | 19.47 | 19.50 | 70,940 | +0.15(+0.78%) |
Nov 22, 2017 | 19.44 | 19.47 | 19.32 | 19.34 | 52,732 | -0.04(-0.21%) |
Nov 21, 2017 | 19.34 | 19.41 | 19.26 | 19.38 | 81,048 | +0.21(+1.10%) |
Nov 20, 2017 | 19.18 | 19.18 | 19.06 | 19.17 | 112,645 | +0.02(+0.10%) |
Nov 17, 2017 | 19.00 | 19.16 | 18.98 | 19.16 | 42,363 | +0.15(+0.80%) |
Nov 16, 2017 | 18.87 | 19.04 | 18.87 | 19.00 | 39,157 | +0.33(+1.79%) |
Nov 15, 2017 | 18.75 | 18.78 | 18.66 | 18.67 | 43,323 | -0.16(-0.86%) |
Nov 14, 2017 | 18.78 | 18.89 | 18.75 | 18.83 | 48,774 | +0.02(+0.10%) |
Nov 13, 2017 | 18.89 | 18.89 | 18.77 | 18.81 | 43,431 | -0.08(-0.42%) |
Nov 10, 2017 | 18.81 | 18.89 | 18.80 | 18.89 | 106,662 | +0.10(+0.55%) |
Nov 09, 2017 | 18.95 | 18.95 | 18.71 | 18.79 | 68,478 | -0.33(-1.72%) |
Nov 08, 2017 | 19.06 | 19.13 | 19.00 | 19.12 | 42,208 | +0.06(+0.30%) |
Nov 07, 2017 | 19.15 | 19.15 | 18.94 | 19.06 | 89,463 | -0.09(-0.49%) |
Nov 06, 2017 | 19.10 | 19.17 | 19.00 | 19.16 | 107,111 | +0.15(+0.80%) |
Nov 03, 2017 | 18.98 | 19.01 | 18.91 | 19.00 | 73,498 | +0.14(+0.72%) |
Nov 02, 2017 | 18.96 | 18.96 | 18.76 | 18.87 | 49,028 | -0.03(-0.17%) |