Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.12 | 18.31 | 17.88 | 18.22 | 351,778 | +0.19(+1.08%) |
Jan 30, 2018 | 17.98 | 18.07 | 17.93 | 18.02 | 191,618 | +0.00(+0.00%) |
Jan 29, 2018 | 17.78 | 18.12 | 17.61 | 18.02 | 279,734 | +0.24(+1.36%) |
Jan 26, 2018 | 17.44 | 17.88 | 17.39 | 17.78 | 267,861 | +0.39(+2.23%) |
Jan 25, 2018 | 17.54 | 17.59 | 17.35 | 17.39 | 165,270 | -0.10(-0.55%) |
Jan 24, 2018 | 17.59 | 17.68 | 17.39 | 17.49 | 240,289 | -0.10(-0.55%) |
Jan 23, 2018 | 17.64 | 17.73 | 17.54 | 17.59 | 149,833 | -0.10(-0.55%) |
Jan 22, 2018 | 17.64 | 17.78 | 17.54 | 17.68 | 134,675 | -0.02(-0.11%) |
Jan 19, 2018 | 17.35 | 17.76 | 17.33 | 17.70 | 296,360 | +0.31(+1.78%) |
Jan 18, 2018 | 17.54 | 17.59 | 17.30 | 17.39 | 309,380 | -0.15(-0.83%) |
Jan 17, 2018 | 17.39 | 17.64 | 17.39 | 17.54 | 170,679 | +0.15(+0.84%) |
Jan 16, 2018 | 17.49 | 17.73 | 17.35 | 17.39 | 398,666 | +0.00(+0.00%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.39 | 17.54 | 17.35 | 17.44 | 381,736 | +0.05(+0.28%) |
Jan 10, 2018 | 17.78 | 17.88 | 17.39 | 17.39 | 506,285 | -0.39(-2.18%) |
Jan 09, 2018 | 17.93 | 18.07 | 17.73 | 17.78 | 177,213 | -0.19(-1.08%) |
Jan 08, 2018 | 17.68 | 17.98 | 17.64 | 17.98 | 385,801 | +0.29(+1.64%) |
Jan 05, 2018 | 17.54 | 17.78 | 17.49 | 17.68 | 178,192 | +0.15(+0.83%) |
Jan 04, 2018 | 17.73 | 17.83 | 17.54 | 17.54 | 190,757 | -0.15(-0.82%) |
Jan 03, 2018 | 17.54 | 17.73 | 17.39 | 17.68 | 246,061 | +0.10(+0.55%) |
Jan 02, 2018 | 17.44 | 17.64 | 17.42 | 17.59 | 189,040 | +0.10(+0.55%) |
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.78 | 17.82 | 17.66 | 17.73 | 126,899 | +0.00(+0.00%) |
Dec 27, 2017 | 17.68 | 17.81 | 17.68 | 17.73 | 204,019 | +0.00(+0.00%) |
Dec 26, 2017 | 17.68 | 17.78 | 17.64 | 17.73 | 156,403 | +0.05(+0.27%) |
Dec 22, 2017 | 17.88 | 17.88 | 17.68 | 17.68 | 165,998 | -0.10(-0.54%) |
Dec 21, 2017 | 17.73 | 17.88 | 17.73 | 17.78 | 124,432 | +0.05(+0.27%) |
Dec 20, 2017 | 17.98 | 18.07 | 17.73 | 17.73 | 141,827 | -0.24(-1.35%) |
Dec 19, 2017 | 18.02 | 18.12 | 17.93 | 17.98 | 342,282 | -0.05(-0.27%) |
Dec 18, 2017 | 17.98 | 18.27 | 17.98 | 18.02 | 372,320 | +0.10(+0.54%) |
Dec 15, 2017 | 17.88 | 18.07 | 17.88 | 17.93 | 877,252 | +0.15(+0.82%) |
Dec 14, 2017 | 18.27 | 18.31 | 17.73 | 17.78 | 396,562 | -0.48(-2.65%) |
Dec 13, 2017 | 18.36 | 18.51 | 18.27 | 18.27 | 330,385 | +0.05(+0.27%) |
Dec 12, 2017 | 18.07 | 18.31 | 18.07 | 18.22 | 593,966 | +0.19(+1.08%) |
Dec 11, 2017 | 18.02 | 18.31 | 17.93 | 18.02 | 284,499 | +0.10(+0.54%) |
Dec 08, 2017 | 17.98 | 18.02 | 17.90 | 17.93 | 225,783 | +0.00(+0.00%) |
Dec 07, 2017 | 17.98 | 18.02 | 17.81 | 283,936 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.02 | 18.12 | 17.88 | 17.98 | 312,098 | +0.05(+0.27%) |
Dec 05, 2017 | 17.98 | 17.98 | 17.88 | 17.93 | 293,337 | -0.05(-0.27%) |
Dec 04, 2017 | 18.12 | 18.41 | 17.90 | 17.98 | 452,523 | +0.00(+0.00%) |
Dec 01, 2017 | 18.22 | 18.22 | 17.93 | 17.98 | 451,595 | -0.24(-1.33%) |
Nov 30, 2017 | 18.41 | 18.56 | 18.22 | 18.22 | 379,715 | -0.10(-0.53%) |
Nov 29, 2017 | 18.17 | 18.36 | 18.12 | 18.31 | 396,154 | +0.15(+0.80%) |
Nov 28, 2017 | 18.51 | 18.51 | 18.07 | 18.17 | 292,847 | -0.29(-1.57%) |
Nov 27, 2017 | 18.41 | 18.51 | 18.36 | 18.46 | 440,193 | +0.05(+0.26%) |
Nov 24, 2017 | 18.56 | 18.56 | 18.27 | 18.41 | 370,956 | +0.05(+0.26%) |
Nov 22, 2017 | 18.51 | 18.61 | 18.34 | 18.36 | 357,243 | -0.15(-0.79%) |
Nov 21, 2017 | 18.36 | 18.56 | 18.31 | 18.51 | 293,052 | +0.24(+1.33%) |
Nov 20, 2017 | 18.12 | 18.34 | 18.02 | 18.27 | 266,790 | +0.24(+1.34%) |
Nov 17, 2017 | 18.02 | 18.14 | 17.98 | 18.02 | 187,869 | -0.10(-0.53%) |
Nov 16, 2017 | 17.83 | 18.14 | 17.83 | 18.12 | 275,635 | +0.34(+1.91%) |
Nov 15, 2017 | 17.93 | 17.93 | 17.73 | 17.78 | 301,095 | -0.24(-1.34%) |
Nov 14, 2017 | 17.98 | 18.27 | 17.93 | 18.02 | 222,358 | +0.10(+0.54%) |
Nov 13, 2017 | 17.78 | 17.98 | 17.68 | 17.93 | 147,685 | +0.05(+0.27%) |
Nov 10, 2017 | 17.54 | 17.98 | 17.54 | 17.88 | 187,663 | +0.34(+1.93%) |
Nov 09, 2017 | 17.30 | 17.59 | 17.25 | 17.54 | 285,366 | +0.24(+1.40%) |
Nov 08, 2017 | 17.39 | 17.44 | 17.18 | 17.30 | 558,490 | -0.10(-0.56%) |
Nov 07, 2017 | 17.30 | 17.53 | 17.30 | 17.39 | 619,616 | +0.10(+0.56%) |
Nov 06, 2017 | 17.35 | 17.49 | 17.25 | 17.30 | 229,174 | -0.10(-0.56%) |
Nov 03, 2017 | 17.44 | 17.73 | 17.15 | 17.39 | 325,534 | +0.15(+0.84%) |
Nov 02, 2017 | 17.01 | 17.35 | 17.01 | 17.25 | 376,209 | +0.15(+0.85%) |