Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.30 | 19.30 | 19.15 | 19.19 | 8,189 | -0.05(-0.26%) |
Jan 30, 2018 | 19.29 | 19.21 | 19.24 | 9,183 | -0.22(-1.13%) | |
Jan 29, 2018 | 19.56 | 19.56 | 19.47 | 19.47 | 3,617 | -0.09(-0.46%) |
Jan 26, 2018 | 19.48 | 19.56 | 19.48 | 19.56 | 5,799 | +0.25(+1.30%) |
Jan 25, 2018 | 19.32 | 19.34 | 19.29 | 19.30 | 3,762 | -0.02(-0.09%) |
Jan 24, 2018 | 19.49 | 19.49 | 19.27 | 19.32 | 21,659 | -0.06(-0.31%) |
Jan 23, 2018 | 19.37 | 19.38 | 19.37 | 19.38 | 472 | +0.18(+0.93%) |
Jan 22, 2018 | 19.15 | 19.23 | 19.15 | 19.20 | 2,558 | +0.18(+0.95%) |
Jan 19, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 804 | -0.02(-0.10%) |
Jan 18, 2018 | 19.07 | 19.07 | 19.00 | 19.04 | 9,041 | -0.04(-0.22%) |
Jan 17, 2018 | 19.05 | 19.08 | 19.05 | 19.08 | 1,984 | +0.05(+0.27%) |
Jan 16, 2018 | 19.12 | 18.92 | 19.03 | 19.03 | 1,904 | +0.11(+0.58%) |
Jan 12, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.10(+0.54%) | |
Jan 11, 2018 | 18.63 | 18.82 | 18.63 | 18.82 | 54,416 | +0.21(+1.14%) |
Jan 10, 2018 | 18.55 | 18.64 | 18.55 | 18.61 | 22,277 | -0.03(-0.17%) |
Jan 09, 2018 | 18.67 | 18.67 | 18.64 | 18.64 | 9,041 | +0.06(+0.30%) |
Jan 08, 2018 | 18.55 | 18.58 | 18.55 | 18.58 | 844 | +0.10(+0.52%) |
Jan 05, 2018 | 18.48 | 18.49 | 18.48 | 18.49 | 45,802 | -0.03(-0.14%) |
Jan 04, 2018 | 18.45 | 18.51 | 18.41 | 18.51 | 147,123 | +0.00(+0.02%) |
Jan 03, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 783 | +0.02(+0.11%) |
Jan 02, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 407 | +0.08(+0.41%) |
Dec 29, 2017 | 18.41 | 18.41 | 18.41 | 0 | -0.03(-0.16%) | |
Dec 28, 2017 | 18.43 | 18.44 | 18.41 | 18.44 | 4,217 | -0.09(-0.48%) |
Dec 27, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 3,605 | +0.08(+0.46%) |
Dec 26, 2017 | 18.45 | 18.48 | 18.44 | 18.45 | 13,101 | +0.06(+0.32%) |
Dec 22, 2017 | 18.40 | 18.40 | 18.38 | 18.39 | 4,114 | -0.01(-0.05%) |
Dec 21, 2017 | 18.41 | 18.41 | 18.40 | 18.40 | 3,343 | -0.10(-0.55%) |
Dec 20, 2017 | 18.62 | 18.62 | 18.50 | 18.50 | 19,472 | -0.03(-0.15%) |
Dec 19, 2017 | 18.58 | 18.58 | 18.52 | 18.52 | 6,952 | -0.08(-0.45%) |
Dec 18, 2017 | 18.62 | 18.62 | 18.60 | 18.61 | 15,412 | +0.14(+0.78%) |
Dec 15, 2017 | 18.45 | 18.46 | 18.45 | 18.46 | 2,300 | +0.14(+0.74%) |
Dec 14, 2017 | 18.41 | 18.42 | 18.32 | 18.33 | 19,585 | -0.08(-0.43%) |
Dec 13, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 285 | +0.01(+0.08%) |
Dec 12, 2017 | 18.40 | 18.40 | 18.39 | 18.39 | 2,714 | +0.15(+0.83%) |
Dec 08, 2017 | 18.24 | 18.24 | 18.24 | 9 | +0.11(+0.60%) | |
Dec 07, 2017 | 18.10 | 18.14 | 18.10 | 18.13 | 18,260 | +0.06(+0.33%) |
Dec 06, 2017 | 18.07 | 18.08 | 18.07 | 18.07 | 9,912 | -0.06(-0.30%) |
Dec 05, 2017 | 18.20 | 18.22 | 18.13 | 18.13 | 5,730 | -0.11(-0.63%) |
Dec 04, 2017 | 18.34 | 18.34 | 18.23 | 18.24 | 15,197 | +0.10(+0.56%) |
Dec 01, 2017 | 18.09 | 18.14 | 17.99 | 18.14 | 20,432 | +0.01(+0.05%) |
Nov 30, 2017 | 18.18 | 18.20 | 18.13 | 18.13 | 30,790 | +0.11(+0.64%) |
Nov 29, 2017 | 18.07 | 18.07 | 18.02 | 18.02 | 15,881 | +0.13(+0.72%) |
Nov 28, 2017 | 17.82 | 17.90 | 17.80 | 17.89 | 5,912 | +0.16(+0.88%) |
Nov 27, 2017 | 17.75 | 17.75 | 17.73 | 17.73 | 1,514 | -0.04(-0.24%) |
Nov 24, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 1,454 | +0.03(+0.18%) |
Nov 22, 2017 | 17.72 | 17.74 | 17.72 | 17.74 | 1,066 | -0.03(-0.16%) |
Nov 21, 2017 | 17.77 | 17.77 | 17.77 | 17.77 | 289 | +0.07(+0.39%) |
Nov 20, 2017 | 17.70 | 17.72 | 17.70 | 17.70 | 11,487 | -0.00(-0.02%) |
Nov 17, 2017 | 17.69 | 17.72 | 17.69 | 17.71 | 10,876 | +0.03(+0.14%) |
Nov 16, 2017 | 17.67 | 17.70 | 17.56 | 17.68 | 12,341 | +0.16(+0.92%) |
Nov 15, 2017 | 17.52 | 17.54 | 17.51 | 17.52 | 10,865 | -0.04(-0.25%) |
Nov 14, 2017 | 17.57 | 17.57 | 17.56 | 17.57 | 5,169 | -0.07(-0.40%) |
Nov 13, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 199 | -0.01(-0.07%) |
Nov 10, 2017 | 17.61 | 17.65 | 17.61 | 17.65 | 6,049 | +0.04(+0.25%) |
Nov 09, 2017 | 17.65 | 17.66 | 17.60 | 17.60 | 23,850 | +0.05(+0.31%) |
Nov 07, 2017 | 17.55 | 17.55 | 17.55 | 101 | -0.02(-0.12%) | |
Nov 06, 2017 | 17.55 | 17.57 | 17.54 | 17.57 | 4,277 | +0.06(+0.34%) |
Nov 03, 2017 | 17.44 | 17.51 | 17.44 | 17.51 | 2,216 | +0.07(+0.39%) |
Nov 02, 2017 | 17.46 | 17.46 | 17.44 | 17.44 | 3,313 | +0.03(+0.20%) |