Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.62 | 19.67 | 19.55 | 19.62 | 373,006 | +0.23(+1.19%) |
Jan 30, 2018 | 19.44 | 19.44 | 19.25 | 19.39 | 352,836 | -0.11(-0.58%) |
Jan 29, 2018 | 19.55 | 19.58 | 19.49 | 19.50 | 641,912 | -0.63(-3.11%) |
Jan 26, 2018 | 20.01 | 20.13 | 20.01 | 20.13 | 880,576 | +0.20(+0.98%) |
Jan 25, 2018 | 19.96 | 19.98 | 19.89 | 19.93 | 727,950 | -0.03(-0.15%) |
Jan 24, 2018 | 19.89 | 20.02 | 19.89 | 19.96 | 605,748 | +0.16(+0.80%) |
Jan 23, 2018 | 19.67 | 19.80 | 19.67 | 19.80 | 178,166 | +0.24(+1.23%) |
Jan 22, 2018 | 19.52 | 19.58 | 19.51 | 19.56 | 150,975 | +0.14(+0.74%) |
Jan 19, 2018 | 19.32 | 19.42 | 19.32 | 19.42 | 49,587 | +0.21(+1.10%) |
Jan 18, 2018 | 19.22 | 19.22 | 19.17 | 19.21 | 50,143 | +0.07(+0.38%) |
Jan 17, 2018 | 19.08 | 19.16 | 19.04 | 19.14 | 81,778 | +0.05(+0.27%) |
Jan 16, 2018 | 19.08 | 19.19 | 19.05 | 19.09 | 309,232 | +0.16(+0.87%) |
Jan 12, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.27(+1.43%) | |
Jan 11, 2018 | 18.56 | 18.65 | 18.56 | 18.65 | 158,101 | +0.16(+0.86%) |
Jan 10, 2018 | 18.48 | 18.53 | 18.47 | 18.50 | 51,068 | +0.09(+0.47%) |
Jan 09, 2018 | 18.39 | 18.42 | 18.39 | 18.41 | 67,624 | +0.02(+0.11%) |
Jan 08, 2018 | 18.38 | 18.39 | 18.34 | 18.39 | 64,278 | +0.05(+0.28%) |
Jan 05, 2018 | 18.25 | 18.34 | 18.25 | 18.34 | 56,267 | +0.09(+0.48%) |
Jan 04, 2018 | 18.21 | 18.26 | 18.19 | 18.25 | 76,642 | +0.09(+0.51%) |
Jan 03, 2018 | 18.12 | 18.16 | 17.98 | 18.16 | 196,708 | +0.17(+0.97%) |
Jan 02, 2018 | 17.96 | 17.99 | 17.92 | 17.98 | 75,819 | +0.31(+1.74%) |
Dec 29, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.12(+0.67%) | |
Dec 28, 2017 | 17.54 | 17.58 | 17.54 | 17.56 | 32,272 | +0.22(+1.24%) |
Dec 27, 2017 | 17.39 | 17.44 | 17.34 | 17.34 | 76,905 | -0.31(-1.74%) |
Dec 26, 2017 | 17.62 | 17.68 | 17.58 | 17.65 | 53,220 | +0.05(+0.27%) |
Dec 22, 2017 | 17.58 | 17.60 | 17.51 | 17.60 | 48,116 | -0.03(-0.16%) |
Dec 21, 2017 | 17.64 | 17.64 | 17.52 | 17.63 | 89,251 | +0.18(+1.03%) |
Dec 20, 2017 | 17.48 | 17.48 | 17.43 | 17.45 | 54,979 | +0.01(+0.06%) |
Dec 19, 2017 | 17.54 | 17.56 | 17.39 | 17.44 | 121,356 | +0.25(+1.44%) |
Dec 18, 2017 | 17.24 | 17.24 | 17.19 | 17.19 | 90,180 | -0.04(-0.21%) |
Dec 15, 2017 | 17.24 | 17.24 | 17.17 | 17.23 | 73,786 | -0.14(-0.82%) |
Dec 14, 2017 | 17.42 | 17.46 | 17.36 | 17.37 | 62,045 | -0.14(-0.81%) |
Dec 13, 2017 | 17.45 | 17.53 | 17.45 | 17.51 | 53,016 | +0.22(+1.26%) |
Dec 12, 2017 | 17.32 | 17.33 | 17.28 | 17.29 | 58,494 | -0.25(-1.45%) |
Dec 11, 2017 | 17.53 | 17.55 | 17.53 | 17.55 | 37,329 | +0.27(+1.59%) |
Dec 08, 2017 | 17.28 | 17.30 | 17.27 | 17.27 | 49,083 | +0.13(+0.77%) |
Dec 07, 2017 | 17.14 | 17.16 | 17.12 | 17.14 | 101,979 | -0.16(-0.94%) |
Dec 06, 2017 | 17.25 | 17.32 | 17.25 | 17.30 | 152,080 | -0.06(-0.35%) |
Dec 05, 2017 | 17.35 | 17.43 | 17.35 | 17.36 | 73,707 | +0.04(+0.20%) |
Dec 04, 2017 | 17.41 | 17.41 | 17.32 | 17.33 | 67,370 | +0.10(+0.56%) |
Dec 01, 2017 | 17.28 | 17.29 | 17.10 | 17.23 | 247,782 | -0.16(-0.91%) |
Nov 30, 2017 | 17.38 | 17.44 | 17.38 | 17.39 | 86,378 | -0.11(-0.63%) |
Nov 29, 2017 | 17.58 | 17.58 | 17.48 | 17.50 | 135,944 | -0.11(-0.65%) |
Nov 28, 2017 | 17.57 | 17.62 | 17.57 | 17.61 | 77,841 | +0.12(+0.70%) |
Nov 27, 2017 | 17.53 | 17.53 | 17.39 | 17.49 | 183,222 | -0.32(-1.77%) |
Nov 24, 2017 | 17.83 | 17.83 | 17.78 | 17.81 | 64,132 | -0.49(-2.66%) |
Nov 22, 2017 | 18.30 | 18.33 | 18.26 | 18.29 | 1,088,055 | -0.05(-0.28%) |
Nov 21, 2017 | 18.32 | 18.35 | 18.20 | 18.34 | 60,459 | +0.39(+2.18%) |
Nov 20, 2017 | 17.90 | 17.95 | 17.90 | 17.95 | 68,733 | +0.11(+0.63%) |
Nov 17, 2017 | 17.86 | 17.86 | 17.83 | 17.84 | 73,792 | -0.05(-0.28%) |
Nov 16, 2017 | 17.86 | 17.92 | 17.86 | 17.89 | 84,888 | +0.18(+1.03%) |
Nov 15, 2017 | 17.78 | 17.80 | 17.62 | 17.71 | 91,004 | -0.13(-0.71%) |
Nov 14, 2017 | 17.87 | 17.87 | 17.81 | 17.84 | 128,816 | -0.15(-0.82%) |
Nov 13, 2017 | 17.96 | 18.01 | 17.96 | 17.98 | 37,535 | +0.02(+0.11%) |
Nov 10, 2017 | 17.91 | 17.96 | 17.91 | 17.96 | 82,650 | +0.22(+1.23%) |
Nov 09, 2017 | 17.76 | 17.77 | 17.71 | 17.74 | 42,417 | +0.07(+0.38%) |
Nov 08, 2017 | 17.70 | 17.70 | 17.62 | 17.68 | 165,694 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.73 | 17.68 | 17.72 | 114,564 | +0.11(+0.63%) |
Nov 06, 2017 | 17.53 | 17.63 | 17.52 | 17.61 | 56,758 | +0.21(+1.23%) |
Nov 03, 2017 | 17.47 | 17.47 | 17.36 | 17.40 | 86,152 | -0.09(-0.49%) |
Nov 02, 2017 | 17.53 | 17.53 | 17.48 | 17.49 | 33,522 | -0.07(-0.38%) |