Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.79 | 18.95 | 18.76 | 18.88 | 60,984 | +0.29(+1.56%) |
Jan 30, 2018 | 18.75 | 18.75 | 18.59 | 18.59 | 128,362 | -0.11(-0.59%) |
Jan 29, 2018 | 18.91 | 19.02 | 18.60 | 18.70 | 99,127 | -0.54(-2.82%) |
Jan 26, 2018 | 19.32 | 19.32 | 19.18 | 19.24 | 50,424 | +0.14(+0.74%) |
Jan 25, 2018 | 19.30 | 19.30 | 19.00 | 19.10 | 111,577 | -0.29(-1.50%) |
Jan 24, 2018 | 19.50 | 19.58 | 19.26 | 19.39 | 142,609 | -0.27(-1.40%) |
Jan 23, 2018 | 19.91 | 19.91 | 19.50 | 19.66 | 65,433 | +0.36(+1.84%) |
Jan 22, 2018 | 18.73 | 19.40 | 18.73 | 19.31 | 156,857 | +1.28(+7.10%) |
Jan 19, 2018 | 18.00 | 18.03 | 17.91 | 18.03 | 32,224 | +0.14(+0.78%) |
Jan 18, 2018 | 18.10 | 18.24 | 17.81 | 17.89 | 34,251 | -0.32(-1.76%) |
Jan 17, 2018 | 18.04 | 18.44 | 17.90 | 18.21 | 116,476 | +0.55(+3.11%) |
Jan 16, 2018 | 17.98 | 17.98 | 17.58 | 17.66 | 60,666 | -0.59(-3.23%) |
Jan 12, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.61(+3.46%) | |
Jan 11, 2018 | 17.29 | 17.65 | 17.29 | 17.64 | 23,454 | +0.07(+0.40%) |
Jan 10, 2018 | 17.60 | 17.68 | 17.60 | 17.57 | 109,885 | -0.36(-2.01%) |
Jan 09, 2018 | 17.86 | 18.04 | 17.86 | 17.93 | 36,596 | -0.02(-0.11%) |
Jan 08, 2018 | 17.58 | 18.07 | 17.58 | 17.95 | 67,366 | -0.01(-0.05%) |
Jan 05, 2018 | 17.95 | 17.96 | 17.75 | 17.96 | 33,706 | -0.19(-1.05%) |
Jan 04, 2018 | 18.12 | 18.37 | 18.08 | 18.15 | 29,949 | -0.23(-1.25%) |
Jan 03, 2018 | 18.02 | 18.44 | 18.02 | 18.38 | 23,105 | +0.59(+3.32%) |
Jan 02, 2018 | 17.67 | 17.89 | 17.67 | 17.79 | 53,772 | +0.31(+1.77%) |
Dec 29, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.12(-0.68%) | |
Dec 28, 2017 | 17.39 | 17.62 | 17.38 | 17.60 | 139,950 | +0.19(+1.09%) |
Dec 27, 2017 | 17.33 | 17.46 | 17.33 | 17.41 | 55,485 | +0.91(+5.52%) |
Dec 26, 2017 | 16.34 | 16.71 | 16.34 | 16.50 | 34,138 | +0.02(+0.12%) |
Dec 22, 2017 | 16.48 | 16.50 | 16.39 | 16.48 | 19,255 | +0.00(+0.00%) |
Dec 21, 2017 | 16.49 | 16.50 | 16.38 | 16.48 | 62,625 | +0.23(+1.42%) |
Dec 20, 2017 | 16.35 | 16.35 | 16.23 | 16.25 | 54,858 | -0.33(-1.99%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.57 | 16.58 | 55,633 | -0.01(-0.06%) |
Dec 18, 2017 | 16.76 | 16.76 | 16.47 | 16.59 | 79,588 | -0.06(-0.36%) |
Dec 15, 2017 | 16.64 | 16.72 | 16.60 | 16.65 | 42,636 | -0.35(-2.06%) |
Dec 14, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 23,440 | +0.01(+0.06%) |
Dec 13, 2017 | 16.92 | 16.99 | 16.91 | 16.99 | 70,510 | +0.14(+0.83%) |
Dec 12, 2017 | 16.91 | 17.16 | 16.80 | 16.85 | 54,684 | -0.30(-1.78%) |
Dec 11, 2017 | 17.16 | 17.19 | 17.11 | 17.16 | 63,557 | +0.37(+2.17%) |
Dec 08, 2017 | 16.56 | 16.80 | 16.56 | 16.79 | 91,947 | +0.52(+3.18%) |
Dec 07, 2017 | 16.36 | 16.36 | 16.07 | 16.27 | 65,571 | -0.19(-1.15%) |
Dec 06, 2017 | 16.78 | 16.78 | 16.33 | 16.46 | 150,991 | -1.04(-5.93%) |
Dec 05, 2017 | 17.52 | 17.61 | 17.50 | 17.50 | 57,171 | -0.24(-1.35%) |
Dec 04, 2017 | 17.82 | 18.03 | 17.70 | 17.74 | 98,425 | +0.10(+0.57%) |
Dec 01, 2017 | 17.65 | 17.67 | 17.50 | 17.64 | 47,352 | +0.01(+0.06%) |
Nov 30, 2017 | 18.03 | 18.03 | 17.63 | 17.63 | 125,466 | -0.54(-2.97%) |
Nov 29, 2017 | 18.23 | 18.38 | 18.11 | 18.17 | 42,207 | -0.53(-2.83%) |
Nov 28, 2017 | 18.52 | 18.70 | 18.46 | 18.70 | 80,347 | +0.26(+1.41%) |
Nov 27, 2017 | 18.48 | 18.67 | 18.41 | 18.44 | 85,718 | -0.63(-3.30%) |
Nov 24, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 43,608 | -0.48(-2.46%) |
Nov 22, 2017 | 19.49 | 19.67 | 19.40 | 19.55 | 119,750 | -0.29(-1.46%) |
Nov 21, 2017 | 19.79 | 19.84 | 19.70 | 19.84 | 166,522 | +0.82(+4.31%) |
Nov 20, 2017 | 18.95 | 19.05 | 18.85 | 19.02 | 267,133 | +1.50(+8.56%) |
Nov 17, 2017 | 17.65 | 17.72 | 17.50 | 17.52 | 47,212 | -0.35(-1.96%) |
Nov 16, 2017 | 17.76 | 17.92 | 17.65 | 17.87 | 52,186 | +0.43(+2.47%) |
Nov 15, 2017 | 17.40 | 17.59 | 17.26 | 17.44 | 85,247 | -0.78(-4.28%) |
Nov 14, 2017 | 18.37 | 18.37 | 18.19 | 18.22 | 49,741 | -0.48(-2.57%) |
Nov 13, 2017 | 18.72 | 18.75 | 18.35 | 18.70 | 66,375 | +0.34(+1.85%) |
Nov 10, 2017 | 18.49 | 18.49 | 18.30 | 18.36 | 32,195 | -0.32(-1.71%) |
Nov 09, 2017 | 18.86 | 18.86 | 18.60 | 18.68 | 83,195 | +0.12(+0.65%) |
Nov 08, 2017 | 18.42 | 18.58 | 18.41 | 18.56 | 77,765 | +0.76(+4.27%) |
Nov 07, 2017 | 17.91 | 17.99 | 17.77 | 17.80 | 75,492 | -0.13(-0.73%) |
Nov 06, 2017 | 17.77 | 17.93 | 17.76 | 17.93 | 95,939 | +0.77(+4.49%) |
Nov 03, 2017 | 17.21 | 17.21 | 17.00 | 17.16 | 223,601 | -0.05(-0.29%) |
Nov 02, 2017 | 17.60 | 17.60 | 17.21 | 17.21 | 97,217 | -0.52(-2.93%) |