Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.77 | 17.17 | 16.74 | 17.17 | 1,436,760 | +0.47(+2.79%) |
Jan 30, 2018 | 16.88 | 16.93 | 16.70 | 16.70 | 880,744 | -0.25(-1.45%) |
Jan 29, 2018 | 17.02 | 17.06 | 16.83 | 16.95 | 1,254,484 | -0.12(-0.72%) |
Jan 26, 2018 | 17.10 | 17.12 | 16.99 | 17.07 | 850,587 | +0.02(+0.10%) |
Jan 25, 2018 | 17.02 | 17.13 | 16.91 | 17.06 | 972,326 | +0.03(+0.15%) |
Jan 24, 2018 | 16.95 | 17.03 | 16.88 | 17.03 | 1,585,029 | +0.08(+0.47%) |
Jan 23, 2018 | 16.84 | 16.98 | 16.73 | 16.95 | 2,087,647 | +0.15(+0.89%) |
Jan 22, 2018 | 16.67 | 16.82 | 16.63 | 16.80 | 2,133,476 | +0.11(+0.63%) |
Jan 19, 2018 | 16.68 | 16.72 | 16.55 | 16.70 | 1,280,470 | +0.05(+0.32%) |
Jan 18, 2018 | 16.69 | 16.75 | 16.54 | 16.64 | 1,672,873 | -0.05(-0.32%) |
Jan 17, 2018 | 16.70 | 16.74 | 16.62 | 16.70 | 1,508,299 | +0.04(+0.26%) |
Jan 16, 2018 | 16.76 | 16.88 | 16.63 | 16.65 | 2,297,455 | -0.04(-0.21%) |
Jan 12, 2018 | 16.69 | 16.69 | 16.69 | 0 | -0.14(-0.83%) | |
Jan 11, 2018 | 16.89 | 17.05 | 16.77 | 16.83 | 872,186 | -0.08(-0.47%) |
Jan 10, 2018 | 17.13 | 17.18 | 16.84 | 16.91 | 842,757 | -0.22(-1.28%) |
Jan 09, 2018 | 17.27 | 17.37 | 17.11 | 17.13 | 1,276,686 | -0.17(-0.97%) |
Jan 08, 2018 | 17.49 | 17.49 | 17.28 | 17.29 | 1,015,890 | -0.17(-0.96%) |
Jan 05, 2018 | 17.38 | 17.47 | 17.28 | 17.46 | 1,204,318 | +0.16(+0.91%) |
Jan 04, 2018 | 17.75 | 17.78 | 17.29 | 17.30 | 1,220,708 | -0.47(-2.67%) |
Jan 03, 2018 | 17.83 | 17.89 | 17.68 | 17.78 | 918,492 | -0.05(-0.30%) |
Jan 02, 2018 | 18.04 | 18.04 | 17.81 | 17.83 | 1,227,920 | -0.20(-1.12%) |
Dec 29, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.05(-0.29%) | |
Dec 28, 2017 | 17.88 | 18.08 | 17.85 | 18.08 | 703,828 | +0.18(+1.03%) |
Dec 27, 2017 | 17.87 | 17.93 | 17.84 | 17.90 | 340,366 | +0.06(+0.34%) |
Dec 26, 2017 | 17.74 | 17.90 | 17.72 | 17.84 | 514,176 | +0.11(+0.59%) |
Dec 22, 2017 | 17.72 | 17.78 | 17.64 | 17.73 | 510,291 | +0.01(+0.05%) |
Dec 21, 2017 | 17.82 | 17.82 | 17.69 | 17.72 | 492,280 | -0.07(-0.40%) |
Dec 20, 2017 | 17.99 | 18.04 | 17.76 | 17.79 | 932,569 | -0.18(-0.98%) |
Dec 19, 2017 | 18.26 | 18.30 | 17.86 | 17.97 | 943,408 | -0.30(-1.63%) |
Dec 18, 2017 | 18.17 | 18.38 | 18.14 | 18.27 | 1,409,691 | +0.08(+0.43%) |
Dec 15, 2017 | 18.00 | 18.20 | 18.00 | 18.19 | 965,984 | +0.20(+1.12%) |
Dec 14, 2017 | 18.01 | 18.10 | 17.91 | 17.99 | 435,042 | -0.01(-0.07%) |
Dec 13, 2017 | 17.86 | 18.11 | 17.86 | 18.00 | 767,646 | +0.11(+0.63%) |
Dec 12, 2017 | 17.86 | 17.96 | 17.72 | 17.89 | 506,831 | +0.08(+0.44%) |
Dec 11, 2017 | 17.86 | 17.93 | 17.78 | 17.81 | 620,896 | +0.01(+0.05%) |
Dec 08, 2017 | 17.86 | 17.88 | 17.70 | 17.80 | 661,054 | +0.02(+0.10%) |
Dec 07, 2017 | 17.69 | 17.82 | 17.62 | 17.78 | 847,349 | +0.09(+0.49%) |
Dec 06, 2017 | 17.78 | 17.89 | 17.59 | 17.69 | 808,989 | -0.05(-0.30%) |
Dec 05, 2017 | 17.98 | 18.04 | 17.74 | 17.75 | 749,512 | -0.23(-1.26%) |
Dec 04, 2017 | 18.07 | 18.10 | 17.76 | 17.97 | 813,377 | +0.25(+1.43%) |
Dec 01, 2017 | 17.77 | 17.86 | 17.65 | 17.72 | 690,868 | -0.02(-0.10%) |
Nov 30, 2017 | 17.77 | 17.83 | 17.69 | 17.74 | 908,005 | -0.04(-0.25%) |
Nov 29, 2017 | 17.66 | 17.86 | 17.52 | 17.78 | 811,341 | +0.05(+0.30%) |
Nov 28, 2017 | 17.95 | 17.98 | 17.67 | 17.73 | 799,076 | -0.32(-1.79%) |
Nov 27, 2017 | 17.96 | 18.10 | 17.94 | 18.05 | 754,934 | +0.10(+0.54%) |
Nov 24, 2017 | 18.03 | 18.09 | 17.74 | 17.96 | 226,119 | -0.06(-0.34%) |
Nov 22, 2017 | 17.84 | 18.09 | 17.83 | 18.02 | 592,920 | +0.09(+0.49%) |
Nov 21, 2017 | 17.87 | 17.96 | 17.77 | 17.93 | 640,697 | +0.10(+0.59%) |
Nov 20, 2017 | 17.90 | 17.96 | 17.78 | 17.82 | 690,973 | -0.06(-0.34%) |
Nov 17, 2017 | 17.91 | 18.01 | 17.84 | 17.89 | 505,921 | -0.08(-0.44%) |
Nov 16, 2017 | 17.75 | 18.00 | 17.75 | 17.96 | 783,826 | +0.20(+1.13%) |
Nov 15, 2017 | 17.87 | 17.91 | 17.75 | 17.76 | 667,893 | -0.11(-0.64%) |
Nov 14, 2017 | 18.02 | 18.04 | 17.82 | 17.88 | 515,200 | -0.13(-0.73%) |
Nov 13, 2017 | 17.90 | 18.04 | 17.87 | 18.01 | 783,378 | +0.12(+0.68%) |
Nov 10, 2017 | 17.79 | 18.03 | 17.79 | 17.89 | 398,460 | +0.02(+0.10%) |
Nov 09, 2017 | 17.76 | 17.95 | 17.76 | 17.87 | 556,020 | +0.04(+0.25%) |
Nov 08, 2017 | 17.86 | 17.96 | 17.68 | 17.82 | 547,289 | +0.00(+0.00%) |
Nov 07, 2017 | 17.67 | 17.94 | 17.64 | 17.82 | 799,732 | +0.11(+0.64%) |
Nov 06, 2017 | 17.46 | 17.74 | 17.39 | 17.71 | 737,057 | +0.22(+1.25%) |
Nov 03, 2017 | 17.52 | 17.55 | 17.43 | 17.49 | 505,877 | -0.15(-0.84%) |
Nov 02, 2017 | 17.56 | 17.65 | 17.52 | 17.64 | 1,255,506 | +0.13(+0.75%) |