Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.36 | 19.59 | 19.36 | 19.50 | 180,948 | +0.26(+1.34%) |
Jan 30, 2018 | 19.60 | 19.60 | 19.13 | 19.24 | 408,445 | -0.80(-3.97%) |
Jan 29, 2018 | 20.32 | 20.38 | 19.65 | 20.04 | 323,102 | -0.38(-1.88%) |
Jan 26, 2018 | 20.29 | 20.48 | 20.28 | 20.42 | 190,854 | +0.28(+1.39%) |
Jan 25, 2018 | 20.18 | 20.20 | 20.05 | 20.14 | 226,296 | +0.07(+0.33%) |
Jan 24, 2018 | 20.12 | 20.20 | 20.03 | 20.07 | 193,229 | +0.05(+0.26%) |
Jan 23, 2018 | 19.69 | 20.04 | 19.69 | 20.02 | 171,551 | +0.41(+2.07%) |
Jan 22, 2018 | 19.47 | 19.68 | 19.40 | 19.62 | 165,344 | +0.17(+0.87%) |
Jan 19, 2018 | 19.23 | 19.50 | 19.18 | 19.45 | 146,598 | +0.37(+1.93%) |
Jan 18, 2018 | 19.06 | 19.22 | 19.04 | 19.08 | 112,063 | +0.05(+0.27%) |
Jan 17, 2018 | 19.14 | 19.14 | 18.93 | 19.03 | 117,429 | -0.01(-0.04%) |
Jan 16, 2018 | 19.19 | 19.27 | 19.01 | 19.03 | 186,889 | -0.13(-0.65%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.26(+1.36%) | |
Jan 11, 2018 | 18.69 | 18.92 | 18.69 | 18.90 | 112,268 | +0.16(+0.87%) |
Jan 10, 2018 | 18.94 | 18.97 | 18.69 | 18.74 | 179,359 | -0.24(-1.28%) |
Jan 09, 2018 | 19.05 | 19.13 | 18.95 | 18.98 | 173,083 | -0.03(-0.16%) |
Jan 08, 2018 | 18.90 | 19.01 | 18.79 | 19.01 | 295,202 | +0.29(+1.53%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.61 | 18.72 | 556,201 | +0.15(+0.83%) |
Jan 04, 2018 | 18.18 | 19.51 | 18.18 | 18.57 | 1,839,238 | +0.80(+4.48%) |
Jan 03, 2018 | 17.72 | 17.84 | 17.61 | 17.77 | 164,372 | +0.22(+1.26%) |
Jan 02, 2018 | 17.56 | 17.72 | 17.50 | 17.55 | 242,226 | +0.32(+1.88%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.10(+0.60%) | |
Dec 28, 2017 | 17.10 | 17.24 | 17.10 | 17.13 | 80,439 | +0.12(+0.69%) |
Dec 27, 2017 | 17.02 | 17.09 | 17.01 | 17.01 | 170,944 | -0.21(-1.24%) |
Dec 26, 2017 | 16.94 | 17.23 | 16.93 | 17.22 | 201,094 | +0.29(+1.74%) |
Dec 22, 2017 | 16.88 | 16.96 | 16.88 | 16.93 | 138,647 | -0.03(-0.17%) |
Dec 21, 2017 | 17.00 | 17.03 | 16.89 | 16.96 | 235,565 | +0.08(+0.45%) |
Dec 20, 2017 | 16.75 | 16.93 | 16.75 | 16.88 | 150,458 | +0.11(+0.67%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.76 | 16.77 | 198,962 | +0.06(+0.34%) |
Dec 18, 2017 | 16.67 | 16.73 | 16.60 | 16.71 | 237,725 | +0.04(+0.25%) |
Dec 15, 2017 | 16.61 | 16.70 | 16.55 | 16.67 | 125,335 | -0.01(-0.08%) |
Dec 14, 2017 | 16.57 | 16.69 | 16.55 | 16.68 | 111,722 | +0.06(+0.38%) |
Dec 13, 2017 | 16.43 | 16.64 | 16.43 | 16.62 | 185,639 | +0.25(+1.50%) |
Dec 12, 2017 | 16.43 | 16.43 | 16.33 | 16.38 | 118,485 | -0.15(-0.93%) |
Dec 11, 2017 | 16.38 | 16.55 | 16.38 | 16.53 | 111,017 | +0.21(+1.29%) |
Dec 08, 2017 | 16.36 | 16.41 | 16.29 | 16.32 | 88,634 | +0.06(+0.39%) |
Dec 07, 2017 | 16.19 | 16.28 | 16.19 | 16.26 | 138,673 | -0.04(-0.22%) |
Dec 06, 2017 | 16.33 | 16.40 | 16.29 | 16.29 | 253,039 | -0.21(-1.27%) |
Dec 05, 2017 | 16.52 | 16.57 | 16.46 | 16.50 | 134,356 | -0.11(-0.67%) |
Dec 04, 2017 | 16.49 | 16.62 | 16.45 | 16.61 | 199,789 | +0.26(+1.59%) |
Dec 01, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 171,525 | -0.25(-1.48%) |
Nov 30, 2017 | 16.68 | 16.68 | 16.57 | 16.60 | 176,572 | -0.04(-0.25%) |
Nov 29, 2017 | 16.78 | 16.54 | 16.64 | 277,019 | -0.14(-0.84%) | |
Nov 28, 2017 | 16.71 | 16.78 | 16.68 | 16.78 | 165,787 | +0.06(+0.38%) |
Nov 27, 2017 | 16.82 | 16.85 | 16.64 | 16.72 | 288,023 | -0.24(-1.41%) |
Nov 24, 2017 | 17.01 | 17.01 | 16.89 | 16.96 | 175,917 | -0.20(-1.14%) |
Nov 22, 2017 | 17.15 | 17.22 | 17.14 | 17.15 | 185,107 | +0.04(+0.21%) |
Nov 21, 2017 | 16.96 | 17.21 | 16.96 | 17.12 | 254,567 | +0.23(+1.37%) |
Nov 20, 2017 | 16.87 | 16.92 | 16.82 | 16.89 | 217,180 | +0.01(+0.08%) |
Nov 17, 2017 | 16.95 | 16.95 | 16.82 | 16.87 | 87,034 | -0.09(-0.54%) |
Nov 16, 2017 | 16.82 | 16.97 | 16.82 | 16.96 | 63,526 | +0.23(+1.38%) |
Nov 15, 2017 | 16.73 | 16.74 | 16.70 | 16.73 | 111,962 | -0.08(-0.46%) |
Nov 14, 2017 | 16.99 | 16.99 | 16.70 | 16.81 | 139,754 | -0.22(-1.32%) |
Nov 13, 2017 | 17.10 | 17.10 | 16.99 | 17.03 | 124,729 | +0.04(+0.21%) |
Nov 10, 2017 | 16.71 | 17.02 | 16.71 | 17.00 | 137,808 | +0.29(+1.72%) |
Nov 09, 2017 | 16.87 | 16.88 | 16.68 | 16.71 | 173,052 | -0.16(-0.96%) |
Nov 08, 2017 | 16.97 | 16.97 | 16.80 | 16.87 | 126,839 | -0.11(-0.66%) |
Nov 07, 2017 | 16.87 | 17.01 | 16.85 | 16.99 | 114,529 | +0.23(+1.38%) |
Nov 06, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 154,929 | +0.01(+0.04%) |
Nov 03, 2017 | 16.85 | 16.88 | 16.68 | 16.75 | 189,499 | -0.10(-0.58%) |
Nov 02, 2017 | 16.92 | 16.94 | 16.82 | 16.85 | 105,573 | -0.06(-0.33%) |