Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.12 | 18.18 | 18.07 | 18.16 | 89,530 | +0.09(+0.50%) |
Jan 30, 2018 | 18.29 | 18.05 | 18.07 | 13,447 | -0.22(-1.20%) | |
Jan 29, 2018 | 18.28 | 18.32 | 18.24 | 18.29 | 11,157 | -0.18(-0.97%) |
Jan 26, 2018 | 18.49 | 18.49 | 18.37 | 18.47 | 24,017 | +0.38(+2.10%) |
Jan 25, 2018 | 18.37 | 18.37 | 18.09 | 18.09 | 21,575 | -0.36(-1.95%) |
Jan 24, 2018 | 18.61 | 18.62 | 18.45 | 18.45 | 30,617 | -0.09(-0.49%) |
Jan 23, 2018 | 18.45 | 18.54 | 18.45 | 18.54 | 5,303 | +0.25(+1.37%) |
Jan 22, 2018 | 18.22 | 18.29 | 18.13 | 18.29 | 17,464 | +0.01(+0.05%) |
Jan 19, 2018 | 18.29 | 18.29 | 18.19 | 18.28 | 5,903 | +0.25(+1.41%) |
Jan 18, 2018 | 18.00 | 18.10 | 18.00 | 18.03 | 24,927 | +0.02(+0.09%) |
Jan 17, 2018 | 17.97 | 18.13 | 17.90 | 18.01 | 9,204 | -0.13(-0.72%) |
Jan 16, 2018 | 18.19 | 18.19 | 18.14 | 18.14 | 6,906 | -0.26(-1.41%) |
Jan 12, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.27(+1.52%) | |
Jan 11, 2018 | 18.00 | 18.20 | 17.97 | 18.12 | 13,061 | +0.36(+2.06%) |
Jan 10, 2018 | 17.68 | 17.82 | 17.68 | 17.76 | 14,958 | -0.23(-1.28%) |
Jan 09, 2018 | 17.99 | 18.03 | 17.93 | 17.99 | 7,660 | -0.05(-0.28%) |
Jan 08, 2018 | 18.08 | 18.08 | 18.00 | 18.04 | 4,478 | +0.01(+0.05%) |
Jan 05, 2018 | 17.97 | 18.07 | 17.95 | 18.03 | 13,495 | +0.01(+0.06%) |
Jan 04, 2018 | 18.11 | 18.11 | 17.97 | 18.02 | 12,593 | -0.08(-0.44%) |
Jan 03, 2018 | 18.21 | 18.21 | 18.04 | 18.10 | 13,936 | -0.10(-0.55%) |
Jan 02, 2018 | 18.09 | 18.23 | 17.99 | 18.20 | 42,333 | +0.68(+3.88%) |
Dec 29, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.06(+0.34%) | |
Dec 28, 2017 | 17.39 | 17.47 | 17.39 | 17.46 | 12,695 | +0.06(+0.34%) |
Dec 27, 2017 | 17.32 | 17.46 | 17.32 | 17.40 | 17,853 | +0.10(+0.58%) |
Dec 26, 2017 | 17.07 | 17.36 | 17.07 | 17.30 | 9,342 | +0.04(+0.23%) |
Dec 22, 2017 | 17.29 | 17.34 | 17.09 | 17.26 | 10,518 | -0.11(-0.63%) |
Dec 21, 2017 | 17.34 | 17.46 | 17.30 | 17.37 | 36,178 | +0.18(+1.05%) |
Dec 20, 2017 | 17.36 | 17.37 | 17.18 | 17.19 | 37,222 | -0.03(-0.17%) |
Dec 19, 2017 | 17.19 | 17.28 | 17.19 | 17.22 | 15,838 | +0.13(+0.76%) |
Dec 18, 2017 | 17.15 | 17.15 | 17.07 | 17.09 | 7,267 | +0.15(+0.89%) |
Dec 15, 2017 | 16.86 | 16.94 | 16.78 | 16.94 | 12,988 | -0.08(-0.47%) |
Dec 14, 2017 | 17.12 | 17.15 | 17.02 | 17.02 | 12,788 | -0.07(-0.41%) |
Dec 13, 2017 | 17.04 | 17.11 | 16.98 | 17.09 | 12,272 | +0.15(+0.89%) |
Dec 12, 2017 | 16.78 | 16.95 | 16.78 | 16.94 | 58,158 | -0.06(-0.35%) |
Dec 11, 2017 | 16.92 | 17.05 | 16.92 | 17.00 | 16,517 | -0.13(-0.76%) |
Dec 08, 2017 | 17.14 | 17.16 | 17.04 | 17.13 | 16,729 | +0.25(+1.48%) |
Dec 07, 2017 | 16.79 | 16.88 | 16.79 | 16.88 | 13,478 | +0.24(+1.44%) |
Dec 06, 2017 | 16.66 | 16.69 | 16.53 | 16.64 | 10,964 | -0.06(-0.36%) |
Dec 05, 2017 | 16.61 | 16.76 | 16.60 | 16.70 | 19,144 | +0.04(+0.24%) |
Dec 04, 2017 | 16.86 | 16.91 | 16.66 | 16.66 | 16,141 | -0.03(-0.18%) |
Dec 01, 2017 | 16.72 | 16.72 | 16.63 | 16.69 | 9,214 | +0.04(+0.24%) |
Nov 30, 2017 | 16.60 | 16.71 | 16.50 | 16.65 | 9,488 | +0.20(+1.19%) |
Nov 29, 2017 | 16.62 | 16.67 | 16.38 | 16.45 | 11,600 | +0.08(+0.52%) |
Nov 28, 2017 | 16.30 | 16.53 | 16.18 | 16.37 | 16,061 | +0.13(+0.80%) |
Nov 27, 2017 | 16.28 | 16.28 | 16.17 | 16.24 | 7,288 | +0.23(+1.44%) |
Nov 24, 2017 | 15.92 | 16.05 | 15.92 | 16.01 | 9,649 | -0.07(-0.44%) |
Nov 22, 2017 | 16.11 | 16.21 | 16.06 | 16.08 | 18,173 | -0.02(-0.12%) |
Nov 21, 2017 | 16.08 | 16.15 | 16.08 | 16.10 | 12,386 | +0.14(+0.88%) |
Nov 20, 2017 | 15.88 | 16.03 | 15.88 | 15.96 | 12,965 | +0.09(+0.54%) |
Nov 17, 2017 | 15.95 | 15.95 | 15.86 | 15.88 | 7,107 | -0.02(-0.09%) |
Nov 16, 2017 | 15.83 | 15.98 | 15.81 | 15.89 | 9,984 | +0.35(+2.25%) |
Nov 15, 2017 | 15.36 | 15.59 | 15.36 | 15.54 | 11,614 | +0.05(+0.32%) |
Nov 14, 2017 | 15.49 | 15.57 | 15.45 | 15.49 | 8,338 | +0.03(+0.19%) |
Nov 13, 2017 | 15.39 | 15.46 | 15.36 | 15.46 | 5,480 | -0.39(-2.46%) |
Nov 10, 2017 | 15.80 | 15.87 | 15.74 | 15.85 | 5,293 | +0.13(+0.82%) |
Nov 09, 2017 | 15.65 | 15.72 | 15.60 | 15.72 | 3,945 | -0.15(-0.94%) |
Nov 08, 2017 | 15.77 | 15.89 | 15.65 | 15.87 | 11,756 | -0.23(-1.43%) |
Nov 07, 2017 | 16.19 | 16.21 | 16.01 | 16.10 | 17,707 | -0.26(-1.59%) |
Nov 06, 2017 | 16.26 | 16.36 | 16.15 | 16.36 | 14,067 | +0.02(+0.12%) |
Nov 03, 2017 | 16.27 | 16.37 | 16.14 | 16.34 | 19,398 | -0.21(-1.27%) |
Nov 02, 2017 | 16.56 | 16.56 | 16.46 | 16.55 | 25,994 | -0.24(-1.43%) |