Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.37 | 18.62 | 18.22 | 18.32 | 1,033,062 | -0.05(-0.27%) |
Jan 30, 2018 | 18.42 | 18.82 | 18.17 | 18.37 | 963,371 | -0.30(-1.60%) |
Jan 29, 2018 | 17.93 | 18.82 | 17.93 | 18.67 | 996,064 | +0.55(+3.01%) |
Jan 26, 2018 | 17.98 | 18.17 | 17.78 | 18.12 | 1,208,433 | +0.20(+1.11%) |
Jan 25, 2018 | 18.12 | 18.27 | 17.85 | 17.93 | 988,242 | -0.20(-1.10%) |
Jan 24, 2018 | 18.62 | 18.92 | 18.07 | 18.12 | 1,576,106 | -0.40(-2.15%) |
Jan 23, 2018 | 17.98 | 18.82 | 17.93 | 18.52 | 1,480,141 | +0.60(+3.32%) |
Jan 22, 2018 | 18.12 | 18.25 | 17.93 | 17.93 | 1,133,699 | -0.20(-1.10%) |
Jan 19, 2018 | 17.98 | 18.17 | 17.88 | 18.12 | 1,263,184 | +0.20(+1.11%) |
Jan 18, 2018 | 18.12 | 18.32 | 17.83 | 17.93 | 990,228 | -0.25(-1.37%) |
Jan 17, 2018 | 18.17 | 18.35 | 18.00 | 18.17 | 1,445,008 | +0.30(+1.67%) |
Jan 16, 2018 | 18.42 | 18.47 | 17.68 | 17.88 | 828,769 | -0.35(-1.91%) |
Jan 12, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.15(+0.82%) | |
Jan 11, 2018 | 17.28 | 18.15 | 17.23 | 18.07 | 1,257,184 | +0.89(+5.20%) |
Jan 10, 2018 | 17.08 | 17.43 | 16.93 | 17.18 | 1,083,967 | +0.05(+0.29%) |
Jan 09, 2018 | 18.12 | 18.17 | 16.98 | 17.13 | 1,753,326 | -0.99(-5.48%) |
Jan 08, 2018 | 17.28 | 18.27 | 17.23 | 18.12 | 1,903,220 | +0.89(+5.19%) |
Jan 05, 2018 | 16.93 | 17.28 | 16.68 | 17.23 | 1,400,471 | +0.45(+2.66%) |
Jan 04, 2018 | 17.28 | 17.28 | 16.58 | 16.78 | 949,465 | -0.30(-1.74%) |
Jan 03, 2018 | 17.33 | 17.43 | 17.03 | 17.08 | 826,843 | -0.20(-1.15%) |
Jan 02, 2018 | 16.29 | 17.63 | 16.24 | 17.28 | 1,609,298 | +1.04(+6.42%) |
Dec 29, 2017 | 16.24 | 16.24 | 16.24 | 0 | -0.25(-1.51%) | |
Dec 28, 2017 | 16.39 | 16.58 | 16.24 | 16.49 | 1,202,274 | +0.10(+0.61%) |
Dec 27, 2017 | 16.29 | 16.63 | 16.14 | 16.39 | 1,106,684 | +0.05(+0.30%) |
Dec 26, 2017 | 16.44 | 16.81 | 16.34 | 16.34 | 1,432,801 | -0.10(-0.60%) |
Dec 22, 2017 | 17.23 | 17.28 | 16.34 | 16.44 | 2,095,703 | -0.79(-4.61%) |
Dec 21, 2017 | 16.98 | 17.53 | 16.49 | 17.23 | 2,096,640 | +0.25(+1.46%) |
Dec 20, 2017 | 17.43 | 17.43 | 16.88 | 16.98 | 1,277,101 | -0.15(-0.87%) |
Dec 19, 2017 | 16.73 | 17.18 | 16.58 | 17.13 | 1,609,651 | +0.40(+2.37%) |
Dec 18, 2017 | 16.88 | 17.08 | 16.39 | 16.73 | 2,036,537 | +0.10(+0.60%) |
Dec 15, 2017 | 17.08 | 17.13 | 16.51 | 16.63 | 3,202,363 | -0.40(-2.33%) |
Dec 14, 2017 | 17.88 | 17.88 | 16.98 | 17.03 | 1,708,565 | -0.84(-4.72%) |
Dec 13, 2017 | 18.17 | 18.27 | 17.38 | 17.88 | 1,943,277 | -0.50(-2.70%) |
Dec 12, 2017 | 18.57 | 18.92 | 18.17 | 18.37 | 1,191,151 | -0.15(-0.80%) |
Dec 11, 2017 | 17.98 | 18.87 | 17.93 | 18.52 | 1,100,052 | +0.60(+3.32%) |
Dec 08, 2017 | 18.22 | 18.47 | 17.88 | 17.93 | 1,152,788 | +0.00(+0.00%) |
Dec 07, 2017 | 18.17 | 18.47 | 17.93 | 1,253,460 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.37 | 18.77 | 18.07 | 18.12 | 1,008,463 | -0.25(-1.35%) |
Dec 05, 2017 | 18.67 | 19.02 | 18.35 | 18.37 | 884,634 | -0.20(-1.07%) |
Dec 04, 2017 | 19.37 | 19.37 | 18.52 | 18.57 | 1,316,342 | -0.40(-2.09%) |
Dec 01, 2017 | 19.02 | 19.07 | 18.12 | 18.97 | 1,650,287 | -0.10(-0.52%) |
Nov 30, 2017 | 20.01 | 20.26 | 19.02 | 19.07 | 1,263,269 | -0.79(-4.00%) |
Nov 29, 2017 | 19.12 | 20.11 | 19.02 | 19.86 | 1,057,919 | +0.65(+3.36%) |
Nov 28, 2017 | 18.82 | 19.22 | 18.67 | 19.22 | 834,712 | +0.40(+2.11%) |
Nov 27, 2017 | 18.67 | 18.92 | 18.45 | 18.82 | 709,523 | +0.10(+0.53%) |
Nov 24, 2017 | 18.52 | 18.82 | 18.27 | 18.72 | 391,436 | +0.35(+1.89%) |
Nov 22, 2017 | 18.97 | 19.17 | 18.22 | 18.37 | 760,742 | -0.60(-3.14%) |
Nov 21, 2017 | 18.87 | 19.17 | 18.77 | 18.97 | 975,276 | +0.25(+1.33%) |
Nov 20, 2017 | 18.22 | 19.17 | 18.22 | 18.72 | 1,413,882 | +0.55(+3.01%) |
Nov 17, 2017 | 17.63 | 18.67 | 17.63 | 18.17 | 1,174,361 | +0.45(+2.52%) |
Nov 16, 2017 | 17.23 | 18.25 | 16.84 | 17.73 | 2,807,791 | +1.79(+11.22%) |
Nov 15, 2017 | 16.58 | 16.68 | 15.79 | 15.94 | 4,356,649 | -0.79(-4.72%) |
Nov 14, 2017 | 17.57 | 17.64 | 16.70 | 16.73 | 1,628,943 | -0.89(-5.04%) |
Nov 13, 2017 | 17.72 | 17.96 | 17.52 | 17.62 | 1,108,472 | -0.30(-1.65%) |
Nov 10, 2017 | 18.01 | 18.21 | 17.91 | 17.91 | 618,456 | -0.15(-0.82%) |
Nov 09, 2017 | 17.77 | 18.11 | 17.54 | 18.06 | 1,358,041 | +0.05(+0.27%) |
Nov 08, 2017 | 18.01 | 18.16 | 17.81 | 18.01 | 1,018,603 | +0.20(+1.11%) |
Nov 07, 2017 | 17.91 | 17.98 | 17.67 | 17.81 | 1,198,361 | -0.20(-1.10%) |
Nov 06, 2017 | 18.16 | 18.31 | 18.01 | 18.01 | 882,093 | -0.10(-0.54%) |
Nov 03, 2017 | 17.86 | 18.26 | 17.67 | 18.11 | 1,134,460 | +0.25(+1.38%) |
Nov 02, 2017 | 18.41 | 18.65 | 17.81 | 17.86 | 1,104,786 | -0.39(-2.16%) |