Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.39 | 19.86 | 19.00 | 19.12 | 14,140 | -0.20(-1.05%) |
Jan 30, 2018 | 19.39 | 19.55 | 19.17 | 19.32 | 8,503 | -0.31(-1.57%) |
Jan 29, 2018 | 19.75 | 19.83 | 19.57 | 19.63 | 18,720 | -0.13(-0.66%) |
Jan 26, 2018 | 19.60 | 20.12 | 19.51 | 19.76 | 39,700 | -0.17(-0.85%) |
Jan 25, 2018 | 19.61 | 20.62 | 19.51 | 19.93 | 43,570 | +0.37(+1.87%) |
Jan 24, 2018 | 20.39 | 20.41 | 19.52 | 19.56 | 26,244 | -0.69(-3.41%) |
Jan 23, 2018 | 20.34 | 20.57 | 20.24 | 20.25 | 21,085 | -0.18(-0.87%) |
Jan 22, 2018 | 20.83 | 21.07 | 20.18 | 20.43 | 17,225 | -0.27(-1.29%) |
Jan 19, 2018 | 20.57 | 21.20 | 20.31 | 20.70 | 30,531 | -0.06(-0.31%) |
Jan 18, 2018 | 20.59 | 21.49 | 20.12 | 20.76 | 19,510 | +0.12(+0.59%) |
Jan 17, 2018 | 20.61 | 21.06 | 20.21 | 20.64 | 10,686 | +0.25(+1.23%) |
Jan 16, 2018 | 20.92 | 20.92 | 20.35 | 20.39 | 14,202 | -0.53(-2.52%) |
Jan 12, 2018 | 20.92 | 20.92 | 20.92 | 0 | +0.32(+1.58%) | |
Jan 11, 2018 | 20.29 | 21.32 | 20.29 | 20.59 | 13,330 | +0.31(+1.52%) |
Jan 10, 2018 | 20.33 | 19.89 | 20.29 | 15,907 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.27 | 20.40 | 19.96 | 20.39 | 14,874 | +0.14(+0.68%) |
Jan 08, 2018 | 19.58 | 20.53 | 19.47 | 20.25 | 69,722 | +0.78(+4.00%) |
Jan 05, 2018 | 21.10 | 21.21 | 19.38 | 19.47 | 53,983 | -1.95(-9.09%) |
Jan 04, 2018 | 21.06 | 21.49 | 20.99 | 21.42 | 10,327 | +0.48(+2.29%) |
Jan 03, 2018 | 21.25 | 22.15 | 20.89 | 20.94 | 30,496 | -0.32(-1.49%) |
Jan 02, 2018 | 21.71 | 22.01 | 20.89 | 21.26 | 16,947 | -0.41(-1.91%) |
Dec 29, 2017 | 21.67 | 21.67 | 21.67 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.18 | 22.89 | 21.97 | 22.60 | 25,953 | +0.49(+2.20%) |
Dec 27, 2017 | 21.57 | 23.24 | 21.28 | 22.11 | 27,235 | +0.62(+2.91%) |
Dec 26, 2017 | 22.12 | 22.12 | 21.48 | 21.49 | 6,393 | -0.63(-2.86%) |
Dec 22, 2017 | 22.62 | 22.91 | 22.02 | 22.12 | 10,311 | -0.44(-1.94%) |
Dec 21, 2017 | 22.33 | 22.63 | 22.03 | 22.56 | 23,498 | +0.37(+1.65%) |
Dec 20, 2017 | 22.15 | 22.57 | 21.92 | 22.19 | 15,974 | +0.03(+0.15%) |
Dec 19, 2017 | 22.77 | 22.95 | 22.16 | 22.16 | 65,508 | -0.57(-2.50%) |
Dec 18, 2017 | 21.50 | 23.41 | 21.50 | 22.73 | 42,937 | +1.26(+5.86%) |
Dec 15, 2017 | 20.63 | 21.72 | 20.63 | 21.47 | 56,548 | +0.85(+4.13%) |
Dec 14, 2017 | 21.23 | 21.41 | 20.56 | 20.62 | 19,182 | -0.64(-3.02%) |
Dec 13, 2017 | 20.55 | 21.54 | 20.55 | 21.26 | 17,814 | +0.72(+3.52%) |
Dec 12, 2017 | 20.98 | 21.01 | 20.43 | 20.54 | 20,319 | -0.24(-1.17%) |
Dec 11, 2017 | 21.28 | 21.86 | 20.77 | 20.78 | 24,038 | -0.25(-1.20%) |
Dec 08, 2017 | 21.03 | 21.55 | 20.89 | 21.03 | 11,013 | +0.02(+0.12%) |
Dec 07, 2017 | 20.28 | 21.07 | 20.05 | 21.01 | 94,070 | +0.90(+4.48%) |
Dec 06, 2017 | 20.03 | 20.45 | 20.02 | 20.11 | 43,821 | -0.09(-0.44%) |
Dec 05, 2017 | 20.89 | 19.98 | 20.20 | 18,120 | -0.67(-3.19%) | |
Dec 04, 2017 | 20.89 | 20.89 | 20.67 | 20.86 | 8,002 | +0.11(+0.55%) |
Dec 01, 2017 | 20.72 | 21.02 | 20.44 | 20.75 | 22,310 | +0.11(+0.55%) |
Nov 30, 2017 | 20.53 | 21.02 | 20.29 | 20.63 | 29,625 | +0.14(+0.67%) |
Nov 29, 2017 | 20.29 | 21.16 | 20.20 | 20.50 | 27,537 | +0.08(+0.40%) |
Nov 28, 2017 | 20.29 | 20.46 | 20.09 | 20.41 | 21,960 | +0.25(+1.25%) |
Nov 27, 2017 | 20.02 | 20.60 | 20.02 | 20.16 | 37,924 | +0.24(+1.18%) |
Nov 24, 2017 | 20.36 | 20.36 | 19.93 | 19.93 | 3,714 | -0.30(-1.48%) |
Nov 22, 2017 | 20.57 | 20.65 | 20.21 | 20.23 | 27,230 | -0.30(-1.46%) |
Nov 21, 2017 | 20.37 | 20.67 | 20.12 | 20.53 | 25,284 | +0.43(+2.14%) |
Nov 20, 2017 | 19.99 | 20.19 | 18.99 | 20.10 | 22,087 | +0.11(+0.53%) |
Nov 17, 2017 | 19.22 | 20.28 | 19.22 | 19.99 | 39,904 | +0.60(+3.10%) |
Nov 16, 2017 | 18.97 | 19.47 | 18.97 | 19.39 | 23,613 | +0.24(+1.23%) |
Nov 15, 2017 | 19.01 | 19.27 | 18.64 | 19.16 | 31,940 | +0.01(+0.04%) |
Nov 14, 2017 | 18.85 | 19.19 | 18.69 | 19.15 | 5,879 | +0.06(+0.32%) |
Nov 13, 2017 | 18.79 | 19.12 | 18.79 | 19.09 | 8,806 | +0.31(+1.63%) |
Nov 10, 2017 | 18.97 | 18.97 | 18.78 | 18.78 | 2,545 | +0.12(+0.65%) |
Nov 09, 2017 | 18.43 | 18.83 | 18.39 | 18.66 | 7,241 | +0.23(+1.27%) |
Nov 08, 2017 | 18.59 | 18.59 | 18.17 | 18.43 | 42,271 | -0.22(-1.17%) |
Nov 07, 2017 | 18.93 | 18.98 | 18.53 | 18.64 | 11,806 | -0.36(-1.91%) |
Nov 06, 2017 | 18.99 | 19.04 | 18.82 | 19.01 | 3,362 | -0.06(-0.34%) |
Nov 03, 2017 | 19.07 | 19.10 | 18.94 | 19.07 | 16,439 | +0.01(+0.04%) |
Nov 02, 2017 | 18.81 | 19.12 | 18.69 | 19.06 | 14,118 | +0.17(+0.90%) |