Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.66 | 17.90 | 17.53 | 17.71 | 233,926 | -0.16(-0.90%) |
Jan 30, 2018 | 17.92 | 17.97 | 17.78 | 17.87 | 467,503 | +0.26(+1.48%) |
Jan 29, 2018 | 17.45 | 17.74 | 17.37 | 17.61 | 410,625 | +0.32(+1.85%) |
Jan 26, 2018 | 17.21 | 17.34 | 17.14 | 17.29 | 253,556 | -0.08(-0.46%) |
Jan 25, 2018 | 17.11 | 17.40 | 17.11 | 17.37 | 345,562 | +0.17(+0.99%) |
Jan 24, 2018 | 16.94 | 17.39 | 16.94 | 17.20 | 351,551 | +0.24(+1.42%) |
Jan 23, 2018 | 16.69 | 16.97 | 16.64 | 16.96 | 236,829 | +0.27(+1.62%) |
Jan 22, 2018 | 16.99 | 16.99 | 16.68 | 16.69 | 236,830 | -0.24(-1.42%) |
Jan 19, 2018 | 16.88 | 16.98 | 16.75 | 16.93 | 254,950 | +0.02(+0.12%) |
Jan 18, 2018 | 16.92 | 17.18 | 16.70 | 16.91 | 203,678 | +0.04(+0.24%) |
Jan 17, 2018 | 16.93 | 17.06 | 16.76 | 16.87 | 360,092 | -0.11(-0.65%) |
Jan 16, 2018 | 16.49 | 17.16 | 16.49 | 16.98 | 682,565 | +0.48(+2.91%) |
Jan 12, 2018 | 16.50 | 16.50 | 16.50 | 0 | -0.05(-0.30%) | |
Jan 11, 2018 | 16.56 | 16.63 | 16.50 | 16.55 | 198,737 | -0.14(-0.84%) |
Jan 10, 2018 | 16.90 | 17.03 | 16.65 | 16.69 | 133,189 | -0.17(-1.01%) |
Jan 09, 2018 | 16.80 | 16.89 | 16.73 | 16.86 | 146,645 | +0.06(+0.36%) |
Jan 08, 2018 | 16.94 | 16.97 | 16.75 | 16.80 | 171,777 | -0.16(-0.94%) |
Jan 05, 2018 | 17.03 | 17.08 | 16.95 | 16.96 | 132,579 | -0.09(-0.53%) |
Jan 04, 2018 | 16.87 | 17.07 | 16.79 | 17.05 | 258,076 | +0.07(+0.41%) |
Jan 03, 2018 | 17.04 | 17.04 | 16.96 | 16.98 | 174,859 | -0.24(-1.39%) |
Jan 02, 2018 | 17.46 | 17.49 | 17.21 | 17.22 | 177,517 | -0.28(-1.60%) |
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 17.45 | 17.51 | 17.45 | 17.49 | 149,204 | -0.06(-0.34%) |
Dec 27, 2017 | 17.53 | 17.58 | 17.40 | 17.55 | 153,433 | +0.02(+0.11%) |
Dec 26, 2017 | 17.57 | 17.67 | 17.48 | 17.53 | 112,477 | -0.16(-0.90%) |
Dec 22, 2017 | 17.67 | 17.76 | 17.63 | 17.69 | 226,037 | -0.05(-0.28%) |
Dec 21, 2017 | 17.82 | 17.85 | 17.71 | 17.74 | 267,367 | -0.17(-0.95%) |
Dec 20, 2017 | 17.81 | 17.96 | 17.80 | 17.91 | 171,274 | -0.02(-0.11%) |
Dec 19, 2017 | 17.86 | 18.08 | 17.85 | 17.93 | 414,081 | -0.02(-0.11%) |
Dec 18, 2017 | 18.07 | 18.10 | 17.95 | 17.95 | 333,337 | -0.32(-1.75%) |
Dec 15, 2017 | 18.51 | 18.52 | 18.25 | 18.27 | 217,063 | -0.29(-1.56%) |
Dec 14, 2017 | 18.56 | 18.68 | 18.51 | 18.56 | 160,941 | -0.08(-0.43%) |
Dec 13, 2017 | 18.66 | 18.71 | 18.58 | 18.64 | 171,828 | -0.12(-0.64%) |
Dec 12, 2017 | 18.78 | 18.79 | 18.64 | 18.76 | 204,263 | -0.02(-0.11%) |
Dec 11, 2017 | 18.79 | 18.99 | 18.78 | 18.78 | 169,164 | -0.06(-0.32%) |
Dec 08, 2017 | 18.86 | 18.93 | 18.80 | 18.84 | 129,586 | -0.24(-1.26%) |
Dec 07, 2017 | 19.31 | 19.32 | 19.04 | 19.08 | 208,032 | -0.26(-1.34%) |
Dec 06, 2017 | 19.46 | 19.47 | 19.28 | 19.34 | 201,495 | +0.05(+0.26%) |
Dec 05, 2017 | 19.29 | 19.45 | 19.16 | 19.29 | 262,968 | -0.07(-0.36%) |
Dec 04, 2017 | 19.22 | 19.41 | 19.06 | 19.36 | 293,650 | -0.33(-1.68%) |
Dec 01, 2017 | 19.56 | 20.15 | 19.42 | 19.69 | 565,821 | +0.37(+1.92%) |
Nov 30, 2017 | 19.29 | 19.41 | 19.21 | 19.32 | 295,255 | -0.12(-0.62%) |
Nov 29, 2017 | 19.18 | 19.51 | 19.18 | 19.44 | 199,324 | +0.28(+1.46%) |
Nov 28, 2017 | 19.21 | 19.32 | 19.16 | 19.16 | 127,422 | -0.15(-0.78%) |
Nov 27, 2017 | 19.26 | 19.36 | 19.19 | 19.31 | 86,530 | +0.12(+0.63%) |
Nov 24, 2017 | 19.24 | 19.28 | 19.17 | 19.19 | 106,523 | -0.07(-0.36%) |
Nov 22, 2017 | 19.28 | 19.38 | 19.23 | 19.26 | 130,839 | -0.13(-0.67%) |
Nov 21, 2017 | 19.52 | 19.55 | 19.36 | 19.39 | 229,551 | -0.37(-1.87%) |
Nov 20, 2017 | 19.87 | 19.91 | 19.68 | 19.76 | 140,899 | -0.33(-1.64%) |
Nov 17, 2017 | 20.32 | 20.32 | 20.05 | 20.09 | 102,256 | -0.22(-1.08%) |
Nov 16, 2017 | 20.39 | 20.39 | 20.14 | 20.31 | 234,593 | -0.40(-1.93%) |
Nov 15, 2017 | 20.70 | 20.99 | 20.55 | 20.71 | 346,987 | +0.28(+1.37%) |
Nov 14, 2017 | 20.29 | 20.55 | 20.25 | 20.43 | 217,973 | +0.35(+1.74%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.87 | 20.08 | 137,699 | +0.08(+0.40%) |
Nov 10, 2017 | 19.89 | 20.06 | 19.85 | 20.00 | 73,518 | +0.29(+1.47%) |
Nov 09, 2017 | 19.98 | 20.18 | 19.71 | 19.71 | 235,283 | +0.14(+0.72%) |
Nov 08, 2017 | 19.54 | 19.62 | 19.44 | 19.57 | 157,416 | +0.10(+0.51%) |
Nov 07, 2017 | 19.33 | 19.57 | 19.32 | 19.47 | 238,652 | +0.13(+0.67%) |
Nov 06, 2017 | 19.34 | 19.40 | 19.30 | 19.34 | 90,823 | -0.01(-0.05%) |
Nov 03, 2017 | 19.15 | 19.35 | 19.14 | 19.35 | 183,006 | +0.10(+0.52%) |
Nov 02, 2017 | 19.12 | 19.42 | 19.12 | 19.25 | 195,571 | +0.11(+0.57%) |