Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.34 | 18.43 | 17.94 | 18.01 | 6,791,627 | -0.24(-1.32%) |
Jan 30, 2018 | 18.69 | 18.72 | 18.17 | 18.25 | 7,110,129 | -0.61(-3.23%) |
Jan 29, 2018 | 19.35 | 19.52 | 18.52 | 18.86 | 10,256,166 | -0.49(-2.53%) |
Jan 26, 2018 | 19.52 | 19.53 | 18.76 | 19.35 | 6,042,421 | +0.54(+2.87%) |
Jan 25, 2018 | 19.11 | 19.25 | 18.80 | 18.81 | 4,809,865 | -0.14(-0.74%) |
Jan 24, 2018 | 19.13 | 19.25 | 18.86 | 18.95 | 3,572,733 | -0.15(-0.79%) |
Jan 23, 2018 | 19.45 | 19.49 | 19.02 | 19.10 | 7,040,189 | -0.34(-1.75%) |
Jan 22, 2018 | 19.33 | 19.50 | 19.07 | 19.44 | 6,079,883 | -0.17(-0.87%) |
Jan 19, 2018 | 19.66 | 19.69 | 19.47 | 19.61 | 2,950,414 | +0.00(+0.00%) |
Jan 18, 2018 | 19.40 | 19.71 | 19.37 | 19.61 | 3,733,443 | +0.17(+0.87%) |
Jan 17, 2018 | 19.15 | 19.48 | 19.10 | 19.44 | 3,261,057 | +0.42(+2.21%) |
Jan 16, 2018 | 19.19 | 19.31 | 18.87 | 19.02 | 2,137,106 | -0.12(-0.63%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.38(+2.03%) | |
Jan 11, 2018 | 18.69 | 18.80 | 18.56 | 18.76 | 3,262,311 | +0.12(+0.64%) |
Jan 10, 2018 | 18.48 | 18.64 | 3,506,876 | -0.05(-0.27%) | ||
Jan 09, 2018 | 18.69 | 18.88 | 18.62 | 18.69 | 3,120,112 | +0.09(+0.48%) |
Jan 08, 2018 | 18.49 | 18.65 | 18.30 | 18.60 | 2,267,958 | +0.06(+0.32%) |
Jan 05, 2018 | 18.57 | 18.67 | 18.43 | 18.54 | 2,791,027 | +0.02(+0.11%) |
Jan 04, 2018 | 18.42 | 18.76 | 18.39 | 18.52 | 7,928,183 | +0.11(+0.60%) |
Jan 03, 2018 | 18.23 | 18.47 | 18.19 | 18.41 | 2,152,786 | +0.18(+0.99%) |
Jan 02, 2018 | 18.15 | 18.25 | 17.94 | 18.23 | 2,623,500 | +0.24(+1.33%) |
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.50%) | |
Dec 28, 2017 | 17.92 | 18.16 | 17.83 | 18.08 | 1,571,640 | +0.27(+1.52%) |
Dec 27, 2017 | 17.77 | 17.89 | 17.65 | 17.81 | 1,575,515 | +0.11(+0.62%) |
Dec 26, 2017 | 17.85 | 17.85 | 17.62 | 17.70 | 1,971,347 | -0.27(-1.50%) |
Dec 22, 2017 | 18.23 | 18.32 | 17.92 | 17.97 | 2,705,398 | -0.21(-1.16%) |
Dec 21, 2017 | 18.56 | 18.61 | 18.16 | 18.18 | 2,705,562 | -0.30(-1.62%) |
Dec 20, 2017 | 18.55 | 18.65 | 18.41 | 18.48 | 2,265,173 | -0.02(-0.11%) |
Dec 19, 2017 | 18.17 | 18.61 | 18.14 | 18.50 | 3,819,177 | +0.53(+2.95%) |
Dec 18, 2017 | 18.06 | 18.22 | 17.95 | 17.97 | 2,374,193 | -0.01(-0.06%) |
Dec 15, 2017 | 17.83 | 18.07 | 17.81 | 17.98 | 2,632,905 | +0.15(+0.84%) |
Dec 14, 2017 | 17.84 | 17.99 | 17.76 | 17.83 | 1,391,772 | -0.04(-0.22%) |
Dec 13, 2017 | 18.19 | 18.23 | 17.80 | 17.87 | 2,245,877 | -0.28(-1.54%) |
Dec 12, 2017 | 18.06 | 18.24 | 18.04 | 18.15 | 2,440,892 | +0.08(+0.44%) |
Dec 11, 2017 | 17.89 | 18.09 | 17.84 | 18.07 | 1,956,891 | +0.23(+1.29%) |
Dec 08, 2017 | 17.84 | 18.01 | 17.77 | 17.84 | 1,704,735 | +0.09(+0.51%) |
Dec 07, 2017 | 17.71 | 17.88 | 17.67 | 17.75 | 1,880,056 | +0.04(+0.23%) |
Dec 06, 2017 | 17.99 | 18.06 | 17.68 | 17.71 | 2,208,374 | -0.37(-2.05%) |
Dec 05, 2017 | 18.04 | 18.24 | 17.98 | 18.08 | 4,332,143 | +0.04(+0.22%) |
Dec 04, 2017 | 18.08 | 18.09 | 17.93 | 18.04 | 4,271,419 | +0.03(+0.17%) |
Dec 01, 2017 | 18.06 | 18.42 | 17.55 | 18.01 | 4,869,266 | -0.06(-0.33%) |
Nov 30, 2017 | 18.15 | 18.23 | 17.97 | 18.07 | 3,884,829 | -0.04(-0.22%) |
Nov 29, 2017 | 18.62 | 18.66 | 18.04 | 18.11 | 3,226,742 | -0.54(-2.90%) |
Nov 28, 2017 | 18.65 | 18.80 | 18.54 | 18.65 | 2,553,432 | +0.00(+0.00%) |
Nov 27, 2017 | 19.09 | 19.09 | 18.62 | 18.65 | 1,931,965 | -0.44(-2.30%) |
Nov 24, 2017 | 18.82 | 19.11 | 18.80 | 19.09 | 1,176,016 | +0.30(+1.60%) |
Nov 22, 2017 | 18.97 | 18.97 | 18.70 | 18.79 | 1,238,816 | -0.18(-0.95%) |
Nov 21, 2017 | 18.84 | 19.02 | 18.72 | 18.97 | 2,685,274 | +0.25(+1.34%) |
Nov 20, 2017 | 18.61 | 18.72 | 18.36 | 18.72 | 2,302,401 | +0.15(+0.81%) |
Nov 17, 2017 | 18.41 | 18.74 | 18.40 | 18.57 | 2,895,977 | +0.15(+0.81%) |
Nov 16, 2017 | 18.37 | 18.61 | 18.29 | 18.42 | 6,022,329 | +0.18(+0.99%) |
Nov 15, 2017 | 18.16 | 18.32 | 18.11 | 18.24 | 3,722,345 | +0.00(+0.00%) |
Nov 14, 2017 | 18.22 | 18.29 | 18.09 | 18.24 | 2,968,989 | -0.03(-0.16%) |
Nov 13, 2017 | 18.23 | 18.38 | 18.19 | 18.27 | 4,079,628 | -0.10(-0.54%) |
Nov 10, 2017 | 18.27 | 18.41 | 18.20 | 18.37 | 1,840,350 | +0.06(+0.33%) |
Nov 09, 2017 | 18.19 | 18.41 | 17.21 | 18.31 | 2,119,761 | -0.05(-0.27%) |
Nov 08, 2017 | 18.31 | 18.40 | 18.11 | 18.36 | 1,927,568 | +0.13(+0.71%) |
Nov 07, 2017 | 18.45 | 18.45 | 18.21 | 18.23 | 3,569,634 | -0.21(-1.14%) |
Nov 06, 2017 | 18.33 | 18.47 | 18.15 | 18.44 | 3,375,026 | +0.17(+0.93%) |
Nov 03, 2017 | 18.06 | 18.33 | 17.98 | 18.27 | 3,706,733 | +0.27(+1.50%) |
Nov 02, 2017 | 18.02 | 18.09 | 17.82 | 18.00 | 3,747,249 | -0.03(-0.17%) |