Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.16 | 18.35 | 17.92 | 18.26 | 351,049 | +0.19(+1.08%) |
Jan 30, 2018 | 18.01 | 18.11 | 17.96 | 18.06 | 191,221 | +0.00(+0.00%) |
Jan 29, 2018 | 17.82 | 18.16 | 17.65 | 18.06 | 279,155 | +0.24(+1.36%) |
Jan 26, 2018 | 17.48 | 17.92 | 17.43 | 17.82 | 267,307 | +0.39(+2.23%) |
Jan 25, 2018 | 17.58 | 17.62 | 17.38 | 17.43 | 164,928 | -0.10(-0.55%) |
Jan 24, 2018 | 17.62 | 17.72 | 17.43 | 17.53 | 239,791 | -0.10(-0.55%) |
Jan 23, 2018 | 17.67 | 17.77 | 17.58 | 17.62 | 149,522 | -0.10(-0.55%) |
Jan 22, 2018 | 17.67 | 17.82 | 17.58 | 17.72 | 134,396 | -0.02(-0.11%) |
Jan 19, 2018 | 17.38 | 17.79 | 17.37 | 17.74 | 295,746 | +0.31(+1.78%) |
Jan 18, 2018 | 17.58 | 17.62 | 17.33 | 17.43 | 308,739 | -0.15(-0.83%) |
Jan 17, 2018 | 17.43 | 17.67 | 17.43 | 17.58 | 170,325 | +0.15(+0.84%) |
Jan 16, 2018 | 17.53 | 17.77 | 17.38 | 17.43 | 397,840 | +0.00(+0.00%) |
Jan 12, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 380,946 | +0.05(+0.28%) |
Jan 10, 2018 | 17.82 | 17.92 | 17.43 | 17.43 | 505,237 | -0.39(-2.18%) |
Jan 09, 2018 | 17.96 | 18.11 | 17.77 | 17.82 | 176,846 | -0.19(-1.08%) |
Jan 08, 2018 | 17.72 | 18.01 | 17.67 | 18.01 | 385,002 | +0.29(+1.64%) |
Jan 05, 2018 | 17.58 | 17.82 | 17.53 | 17.72 | 177,823 | +0.15(+0.83%) |
Jan 04, 2018 | 17.77 | 17.87 | 17.58 | 17.58 | 190,362 | -0.15(-0.82%) |
Jan 03, 2018 | 17.58 | 17.77 | 17.43 | 17.72 | 245,551 | +0.10(+0.55%) |
Jan 02, 2018 | 17.48 | 17.67 | 17.45 | 17.62 | 188,648 | +0.10(+0.55%) |
Dec 29, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.82 | 17.86 | 17.70 | 17.77 | 126,636 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.84 | 17.72 | 17.77 | 203,596 | +0.00(+0.00%) |
Dec 26, 2017 | 17.72 | 17.82 | 17.67 | 17.77 | 156,079 | +0.05(+0.27%) |
Dec 22, 2017 | 17.92 | 17.92 | 17.72 | 17.72 | 165,654 | -0.10(-0.54%) |
Dec 21, 2017 | 17.77 | 17.92 | 17.77 | 17.82 | 124,174 | +0.05(+0.27%) |
Dec 20, 2017 | 18.01 | 18.11 | 17.77 | 17.77 | 141,533 | -0.24(-1.35%) |
Dec 19, 2017 | 18.06 | 18.16 | 17.96 | 18.01 | 341,573 | -0.05(-0.27%) |
Dec 18, 2017 | 18.01 | 18.30 | 18.01 | 18.06 | 371,548 | +0.10(+0.54%) |
Dec 15, 2017 | 17.92 | 18.11 | 17.92 | 17.96 | 875,435 | +0.15(+0.82%) |
Dec 14, 2017 | 18.30 | 18.35 | 17.77 | 17.82 | 395,741 | -0.49(-2.65%) |
Dec 13, 2017 | 18.40 | 18.55 | 18.30 | 18.30 | 329,701 | +0.05(+0.27%) |
Dec 12, 2017 | 18.11 | 18.35 | 18.11 | 18.26 | 592,736 | +0.19(+1.08%) |
Dec 11, 2017 | 18.06 | 18.35 | 17.96 | 18.06 | 283,910 | +0.10(+0.54%) |
Dec 08, 2017 | 18.01 | 18.06 | 17.94 | 17.96 | 225,316 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.06 | 17.84 | 283,348 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.06 | 18.16 | 17.92 | 18.01 | 311,452 | +0.05(+0.27%) |
Dec 05, 2017 | 18.01 | 18.01 | 17.92 | 17.96 | 292,729 | -0.05(-0.27%) |
Dec 04, 2017 | 18.16 | 18.45 | 17.94 | 18.01 | 451,586 | +0.00(+0.00%) |
Dec 01, 2017 | 18.26 | 18.26 | 17.96 | 18.01 | 450,660 | -0.24(-1.33%) |
Nov 30, 2017 | 18.45 | 18.60 | 18.26 | 18.26 | 378,928 | -0.10(-0.53%) |
Nov 29, 2017 | 18.21 | 18.40 | 18.16 | 18.35 | 395,334 | +0.15(+0.80%) |
Nov 28, 2017 | 18.55 | 18.55 | 18.11 | 18.21 | 292,240 | -0.29(-1.57%) |
Nov 27, 2017 | 18.45 | 18.55 | 18.40 | 18.50 | 439,281 | +0.05(+0.26%) |
Nov 24, 2017 | 18.60 | 18.60 | 18.30 | 18.45 | 370,188 | +0.05(+0.26%) |
Nov 22, 2017 | 18.55 | 18.64 | 18.38 | 18.40 | 356,503 | -0.15(-0.79%) |
Nov 21, 2017 | 18.40 | 18.60 | 18.35 | 18.55 | 292,445 | +0.24(+1.33%) |
Nov 20, 2017 | 18.16 | 18.38 | 18.06 | 18.30 | 266,238 | +0.24(+1.34%) |
Nov 17, 2017 | 18.06 | 18.17 | 18.01 | 18.06 | 187,479 | -0.10(-0.53%) |
Nov 16, 2017 | 17.87 | 18.18 | 17.87 | 18.16 | 275,065 | +0.34(+1.91%) |
Nov 15, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 300,472 | -0.24(-1.34%) |
Nov 14, 2017 | 18.01 | 18.30 | 17.96 | 18.06 | 221,898 | +0.10(+0.54%) |
Nov 13, 2017 | 17.82 | 18.01 | 17.72 | 17.96 | 147,379 | +0.05(+0.27%) |
Nov 10, 2017 | 17.58 | 18.01 | 17.58 | 17.92 | 187,274 | +0.34(+1.93%) |
Nov 09, 2017 | 17.33 | 17.62 | 17.28 | 17.58 | 284,775 | +0.24(+1.40%) |
Nov 08, 2017 | 17.43 | 17.48 | 17.21 | 17.33 | 557,333 | -0.10(-0.56%) |
Nov 07, 2017 | 17.33 | 17.56 | 17.33 | 17.43 | 618,333 | +0.10(+0.56%) |
Nov 06, 2017 | 17.38 | 17.53 | 17.28 | 17.33 | 228,699 | -0.10(-0.56%) |
Nov 03, 2017 | 17.48 | 17.77 | 17.18 | 17.43 | 324,859 | +0.15(+0.84%) |
Nov 02, 2017 | 17.04 | 17.38 | 17.04 | 17.28 | 375,430 | +0.15(+0.85%) |