Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.40 | 17.49 | 17.20 | 17.30 | 1,079,898 | -0.01(-0.05%) |
Jan 30, 2018 | 17.48 | 17.55 | 17.16 | 17.31 | 1,127,185 | -0.29(-1.62%) |
Jan 29, 2018 | 18.00 | 18.00 | 17.58 | 17.60 | 1,156,912 | -0.38(-2.10%) |
Jan 26, 2018 | 18.18 | 18.18 | 17.92 | 17.97 | 573,740 | -0.19(-1.06%) |
Jan 25, 2018 | 18.07 | 18.22 | 18.03 | 18.17 | 558,212 | +0.06(+0.32%) |
Jan 24, 2018 | 18.37 | 18.38 | 18.03 | 18.11 | 914,419 | -0.26(-1.42%) |
Jan 23, 2018 | 18.25 | 18.41 | 18.16 | 18.37 | 1,000,444 | +0.22(+1.20%) |
Jan 22, 2018 | 17.93 | 18.17 | 17.83 | 18.15 | 876,364 | +0.21(+1.17%) |
Jan 19, 2018 | 17.81 | 18.00 | 17.81 | 17.94 | 859,643 | +0.18(+0.99%) |
Jan 18, 2018 | 17.70 | 17.97 | 17.62 | 17.76 | 928,675 | +0.03(+0.19%) |
Jan 17, 2018 | 17.80 | 17.92 | 17.69 | 17.73 | 884,969 | -0.02(-0.09%) |
Jan 16, 2018 | 18.30 | 18.30 | 17.62 | 17.75 | 1,081,322 | -0.29(-1.63%) |
Jan 12, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.08(+0.42%) | |
Jan 11, 2018 | 17.90 | 18.13 | 17.89 | 17.97 | 699,679 | +0.06(+0.33%) |
Jan 10, 2018 | 17.88 | 17.91 | 863,638 | -0.09(-0.51%) | ||
Jan 09, 2018 | 18.17 | 18.17 | 17.91 | 18.00 | 646,853 | -0.15(-0.83%) |
Jan 08, 2018 | 18.05 | 18.24 | 17.83 | 18.15 | 742,261 | +0.16(+0.89%) |
Jan 05, 2018 | 18.18 | 18.26 | 17.90 | 17.99 | 742,142 | -0.09(-0.51%) |
Jan 04, 2018 | 18.18 | 18.33 | 18.05 | 18.08 | 1,042,320 | +0.01(+0.05%) |
Jan 03, 2018 | 18.33 | 18.44 | 18.02 | 18.07 | 851,510 | -0.21(-1.15%) |
Jan 02, 2018 | 18.20 | 18.28 | 18.01 | 18.28 | 890,148 | +0.25(+1.40%) |
Dec 29, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.08(-0.42%) | |
Dec 28, 2017 | 18.21 | 18.34 | 17.76 | 18.11 | 1,319,708 | -0.04(-0.22%) |
Dec 27, 2017 | 17.93 | 18.24 | 17.90 | 18.15 | 1,029,280 | +0.22(+1.24%) |
Dec 26, 2017 | 17.88 | 18.03 | 17.70 | 17.93 | 959,149 | -0.01(-0.05%) |
Dec 22, 2017 | 17.78 | 18.03 | 17.78 | 17.93 | 1,233,529 | +0.16(+0.88%) |
Dec 21, 2017 | 17.96 | 18.03 | 17.76 | 17.78 | 822,691 | -0.12(-0.69%) |
Dec 20, 2017 | 17.78 | 17.99 | 17.75 | 17.90 | 1,135,763 | +0.14(+0.79%) |
Dec 19, 2017 | 17.69 | 18.13 | 17.68 | 17.76 | 1,618,810 | +0.07(+0.37%) |
Dec 18, 2017 | 17.77 | 17.93 | 17.70 | 17.70 | 1,197,304 | -0.05(-0.28%) |
Dec 15, 2017 | 18.03 | 18.19 | 17.37 | 17.75 | 3,389,285 | -0.24(-1.33%) |
Dec 14, 2017 | 17.73 | 18.19 | 17.73 | 17.98 | 1,657,159 | +0.36(+2.05%) |
Dec 13, 2017 | 17.41 | 17.66 | 17.28 | 17.62 | 1,639,019 | +0.29(+1.66%) |
Dec 12, 2017 | 17.46 | 17.57 | 17.31 | 17.33 | 1,897,575 | -0.29(-1.63%) |
Dec 11, 2017 | 17.68 | 17.84 | 17.52 | 17.62 | 776,901 | +0.00(+0.00%) |
Dec 08, 2017 | 17.70 | 17.78 | 17.52 | 17.62 | 1,124,511 | +0.07(+0.38%) |
Dec 07, 2017 | 17.38 | 17.56 | 17.28 | 17.56 | 907,475 | +0.24(+1.38%) |
Dec 06, 2017 | 17.79 | 17.94 | 17.28 | 17.32 | 1,534,746 | -0.08(-0.47%) |
Dec 05, 2017 | 17.38 | 17.56 | 17.29 | 17.40 | 1,248,567 | +0.02(+0.14%) |
Dec 04, 2017 | 18.20 | 18.27 | 17.34 | 17.38 | 1,546,781 | -0.67(-3.69%) |
Dec 01, 2017 | 18.60 | 18.65 | 17.92 | 18.04 | 1,537,647 | -0.51(-2.75%) |
Nov 30, 2017 | 18.46 | 18.64 | 18.41 | 18.55 | 1,414,182 | +0.19(+1.03%) |
Nov 29, 2017 | 18.52 | 18.76 | 18.30 | 18.36 | 1,050,901 | -0.15(-0.80%) |
Nov 28, 2017 | 18.12 | 18.63 | 18.12 | 18.51 | 1,110,489 | +0.40(+2.23%) |
Nov 27, 2017 | 18.27 | 18.44 | 18.07 | 18.11 | 643,636 | -0.01(-0.05%) |
Nov 24, 2017 | 18.09 | 18.26 | 18.04 | 18.12 | 495,675 | +0.21(+1.15%) |
Nov 22, 2017 | 17.90 | 18.26 | 17.89 | 17.91 | 1,009,335 | +0.02(+0.09%) |
Nov 21, 2017 | 17.94 | 18.06 | 17.82 | 17.89 | 835,904 | -0.02(-0.09%) |
Nov 20, 2017 | 18.20 | 18.32 | 17.90 | 17.91 | 993,001 | -0.30(-1.67%) |
Nov 17, 2017 | 18.10 | 18.29 | 17.97 | 18.21 | 1,402,968 | +0.12(+0.64%) |
Nov 16, 2017 | 17.64 | 18.10 | 17.63 | 18.10 | 1,499,217 | +0.45(+2.57%) |
Nov 15, 2017 | 17.33 | 17.75 | 17.20 | 17.65 | 1,210,959 | +0.28(+1.61%) |
Nov 14, 2017 | 17.08 | 17.60 | 16.96 | 17.37 | 1,373,657 | +0.25(+1.44%) |
Nov 13, 2017 | 17.12 | 17.20 | 16.96 | 17.12 | 1,463,078 | -0.09(-0.53%) |
Nov 10, 2017 | 17.55 | 17.83 | 17.18 | 17.21 | 1,762,179 | -0.54(-3.06%) |
Nov 09, 2017 | 17.99 | 18.17 | 16.94 | 17.75 | 2,872,616 | -0.59(-3.23%) |
Nov 08, 2017 | 18.31 | 18.43 | 18.22 | 18.35 | 1,233,131 | -0.02(-0.09%) |
Nov 07, 2017 | 18.63 | 18.66 | 18.35 | 18.36 | 1,168,122 | -0.26(-1.41%) |
Nov 06, 2017 | 18.79 | 18.96 | 18.57 | 18.63 | 598,423 | -0.07(-0.35%) |
Nov 03, 2017 | 18.28 | 18.77 | 18.28 | 18.69 | 1,695,856 | +0.47(+2.57%) |
Nov 02, 2017 | 19.06 | 19.25 | 18.18 | 18.22 | 2,063,979 | -0.76(-3.99%) |