Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.50 | 17.70 | 17.40 | 17.46 | 212,035 | +0.06(+0.35%) |
Jan 30, 2018 | 17.54 | 17.63 | 17.30 | 17.40 | 241,590 | -0.25(-1.42%) |
Jan 29, 2018 | 17.98 | 18.00 | 17.63 | 17.65 | 192,789 | -0.30(-1.67%) |
Jan 26, 2018 | 17.99 | 17.99 | 17.93 | 17.95 | 98,898 | +0.00(+0.00%) |
Jan 25, 2018 | 17.98 | 18.00 | 17.91 | 17.95 | 150,653 | -0.05(-0.28%) |
Jan 24, 2018 | 17.93 | 18.03 | 17.84 | 18.00 | 114,629 | +0.05(+0.28%) |
Jan 23, 2018 | 17.75 | 17.95 | 17.75 | 17.95 | 76,834 | +0.13(+0.73%) |
Jan 22, 2018 | 17.70 | 17.84 | 17.70 | 17.82 | 134,688 | +0.14(+0.79%) |
Jan 19, 2018 | 17.62 | 17.69 | 17.56 | 17.68 | 164,696 | +0.06(+0.34%) |
Jan 18, 2018 | 17.84 | 17.86 | 17.58 | 17.62 | 215,033 | -0.22(-1.23%) |
Jan 17, 2018 | 17.87 | 17.92 | 17.84 | 17.84 | 170,703 | -0.01(-0.07%) |
Jan 16, 2018 | 17.86 | 17.99 | 17.84 | 17.85 | 197,611 | +0.00(+0.01%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.28(-1.54%) | |
Jan 11, 2018 | 18.08 | 18.21 | 18.08 | 18.13 | 131,165 | +0.04(+0.22%) |
Jan 10, 2018 | 18.09 | 218,874 | -0.08(-0.44%) | |||
Jan 09, 2018 | 18.22 | 18.25 | 18.13 | 18.17 | 259,297 | -0.04(-0.21%) |
Jan 08, 2018 | 18.20 | 18.24 | 18.18 | 18.21 | 206,363 | +0.01(+0.04%) |
Jan 05, 2018 | 18.23 | 18.23 | 18.16 | 18.20 | 113,319 | +0.02(+0.11%) |
Jan 04, 2018 | 18.18 | 18.22 | 18.13 | 18.18 | 149,559 | -0.04(-0.22%) |
Jan 03, 2018 | 18.12 | 18.22 | 18.10 | 18.22 | 167,765 | +0.09(+0.50%) |
Jan 02, 2018 | 18.08 | 18.24 | 18.05 | 18.13 | 255,241 | +0.01(+0.06%) |
Dec 29, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.06(+0.33%) | |
Dec 28, 2017 | 18.09 | 18.12 | 18.02 | 18.06 | 54,667 | +0.02(+0.11%) |
Dec 27, 2017 | 17.94 | 18.07 | 17.94 | 18.04 | 73,788 | +0.10(+0.56%) |
Dec 26, 2017 | 18.00 | 18.05 | 17.93 | 17.94 | 84,771 | -0.06(-0.33%) |
Dec 22, 2017 | 17.98 | 18.10 | 17.96 | 18.00 | 83,583 | +0.07(+0.39%) |
Dec 21, 2017 | 18.02 | 18.05 | 17.92 | 17.93 | 148,826 | -0.03(-0.17%) |
Dec 20, 2017 | 17.95 | 18.05 | 17.89 | 17.96 | 83,011 | +0.03(+0.17%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.89 | 17.93 | 67,975 | -0.08(-0.44%) |
Dec 18, 2017 | 17.90 | 18.10 | 17.90 | 18.01 | 122,997 | +0.16(+0.90%) |
Dec 15, 2017 | 17.96 | 18.02 | 17.85 | 17.85 | 100,085 | -0.10(-0.56%) |
Dec 14, 2017 | 17.85 | 17.96 | 17.79 | 17.95 | 374,817 | +0.09(+0.50%) |
Dec 13, 2017 | 17.83 | 17.92 | 17.76 | 17.86 | 181,896 | -0.04(-0.22%) |
Dec 12, 2017 | 18.00 | 18.10 | 17.76 | 17.90 | 284,719 | -0.34(-1.86%) |
Dec 11, 2017 | 18.18 | 18.26 | 18.18 | 18.24 | 107,451 | +0.06(+0.33%) |
Dec 08, 2017 | 18.20 | 18.20 | 18.04 | 18.18 | 140,177 | +0.02(+0.11%) |
Dec 07, 2017 | 18.17 | 18.20 | 18.04 | 18.16 | 118,579 | +0.02(+0.11%) |
Dec 06, 2017 | 18.03 | 18.19 | 18.03 | 18.14 | 102,597 | +0.06(+0.33%) |
Dec 05, 2017 | 18.12 | 18.14 | 18.02 | 18.08 | 78,535 | +0.00(+0.00%) |
Dec 04, 2017 | 18.05 | 18.20 | 18.05 | 18.08 | 149,171 | +0.02(+0.11%) |
Dec 01, 2017 | 18.08 | 18.08 | 17.98 | 18.06 | 101,641 | -0.05(-0.28%) |
Nov 30, 2017 | 17.86 | 18.11 | 17.86 | 18.11 | 72,402 | +0.26(+1.46%) |
Nov 29, 2017 | 17.99 | 17.99 | 17.85 | 17.85 | 136,840 | -0.16(-0.89%) |
Nov 28, 2017 | 17.88 | 18.04 | 17.87 | 18.01 | 75,000 | +0.08(+0.45%) |
Nov 27, 2017 | 18.05 | 18.09 | 17.89 | 17.93 | 86,135 | -0.09(-0.49%) |
Nov 24, 2017 | 17.85 | 18.07 | 17.82 | 18.02 | 46,553 | +0.10(+0.55%) |
Nov 22, 2017 | 17.83 | 17.92 | 17.78 | 17.92 | 40,069 | +0.04(+0.22%) |
Nov 21, 2017 | 17.85 | 17.90 | 17.81 | 17.88 | 95,827 | +0.11(+0.62%) |
Nov 20, 2017 | 17.80 | 17.83 | 17.67 | 17.77 | 171,779 | +0.01(+0.06%) |
Nov 17, 2017 | 17.72 | 17.80 | 17.70 | 17.76 | 128,901 | +0.08(+0.45%) |
Nov 16, 2017 | 17.42 | 17.74 | 17.42 | 17.68 | 242,710 | +0.39(+2.26%) |
Nov 15, 2017 | 17.20 | 17.38 | 16.94 | 17.29 | 238,593 | -0.00(-0.02%) |
Nov 14, 2017 | 17.51 | 17.57 | 17.18 | 17.29 | 193,580 | -0.24(-1.35%) |
Nov 13, 2017 | 17.81 | 17.86 | 17.52 | 17.53 | 478,559 | -0.38(-2.12%) |
Nov 10, 2017 | 17.97 | 18.04 | 17.91 | 17.91 | 152,641 | -0.21(-1.16%) |
Nov 09, 2017 | 18.40 | 18.40 | 17.90 | 18.12 | 307,741 | -0.35(-1.89%) |
Nov 08, 2017 | 18.60 | 18.61 | 18.40 | 18.47 | 225,381 | -0.13(-0.70%) |
Nov 07, 2017 | 18.55 | 18.60 | 18.46 | 18.60 | 179,555 | +0.07(+0.38%) |
Nov 06, 2017 | 18.31 | 18.55 | 18.31 | 18.53 | 403,082 | +0.23(+1.26%) |
Nov 03, 2017 | 18.40 | 18.45 | 18.30 | 18.30 | 160,116 | -0.05(-0.27%) |
Nov 02, 2017 | 18.45 | 18.53 | 18.33 | 18.35 | 122,222 | -0.10(-0.54%) |