Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.55 | 17.64 | 17.29 | 17.41 | 169,136 | -0.12(-0.68%) |
Jan 30, 2018 | 17.50 | 17.56 | 17.37 | 17.53 | 112,556 | +0.03(+0.17%) |
Jan 29, 2018 | 17.55 | 17.78 | 17.43 | 17.50 | 124,123 | -0.18(-1.02%) |
Jan 26, 2018 | 17.73 | 17.75 | 17.56 | 17.68 | 240,448 | -0.04(-0.23%) |
Jan 25, 2018 | 18.04 | 18.12 | 17.69 | 17.72 | 97,653 | -0.28(-1.56%) |
Jan 24, 2018 | 18.02 | 18.16 | 18.00 | 18.00 | 94,219 | -0.02(-0.11%) |
Jan 23, 2018 | 18.13 | 18.23 | 17.84 | 18.02 | 59,658 | -0.23(-1.26%) |
Jan 22, 2018 | 18.27 | 18.50 | 18.16 | 18.25 | 91,021 | -0.15(-0.82%) |
Jan 19, 2018 | 17.74 | 18.68 | 17.74 | 18.40 | 214,947 | +0.57(+3.20%) |
Jan 18, 2018 | 17.70 | 17.88 | 17.50 | 17.83 | 171,537 | +0.09(+0.51%) |
Jan 17, 2018 | 17.15 | 17.76 | 16.81 | 17.74 | 355,127 | +0.99(+5.91%) |
Jan 16, 2018 | 17.10 | 17.24 | 16.72 | 16.75 | 114,026 | -0.35(-2.05%) |
Jan 12, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.11(+0.65%) | |
Jan 11, 2018 | 16.92 | 17.09 | 16.87 | 16.99 | 160,887 | +0.07(+0.41%) |
Jan 10, 2018 | 16.92 | 557,584 | -0.05(-0.29%) | |||
Jan 09, 2018 | 17.21 | 17.23 | 16.82 | 16.97 | 125,962 | -0.17(-0.99%) |
Jan 08, 2018 | 16.89 | 17.20 | 16.80 | 17.14 | 236,278 | +0.20(+1.18%) |
Jan 05, 2018 | 17.07 | 17.10 | 16.77 | 16.94 | 215,504 | -0.10(-0.59%) |
Jan 04, 2018 | 17.05 | 17.23 | 16.96 | 17.04 | 80,214 | +0.11(+0.65%) |
Jan 03, 2018 | 17.02 | 17.05 | 16.88 | 16.93 | 179,305 | -0.03(-0.18%) |
Jan 02, 2018 | 16.99 | 17.20 | 16.80 | 16.96 | 220,366 | -0.07(-0.41%) |
Dec 29, 2017 | 17.03 | 17.03 | 17.03 | 0 | -0.21(-1.22%) | |
Dec 28, 2017 | 17.18 | 17.30 | 16.96 | 17.24 | 91,050 | +0.14(+0.82%) |
Dec 27, 2017 | 17.09 | 17.26 | 16.99 | 17.10 | 62,831 | -0.02(-0.12%) |
Dec 26, 2017 | 17.09 | 17.26 | 16.95 | 17.12 | 129,219 | +0.10(+0.59%) |
Dec 22, 2017 | 16.91 | 17.14 | 16.67 | 17.02 | 142,139 | +0.10(+0.59%) |
Dec 21, 2017 | 16.77 | 17.02 | 16.71 | 16.92 | 56,387 | +0.23(+1.38%) |
Dec 20, 2017 | 16.52 | 16.77 | 16.52 | 16.69 | 54,261 | +0.18(+1.09%) |
Dec 19, 2017 | 17.00 | 17.00 | 16.45 | 16.51 | 197,720 | -0.26(-1.55%) |
Dec 18, 2017 | 16.65 | 17.13 | 16.61 | 16.77 | 176,197 | +0.08(+0.48%) |
Dec 15, 2017 | 16.64 | 16.99 | 16.43 | 16.69 | 1,261,628 | +0.08(+0.48%) |
Dec 14, 2017 | 16.93 | 16.99 | 16.58 | 16.61 | 360,332 | -0.23(-1.37%) |
Dec 13, 2017 | 16.67 | 17.17 | 16.67 | 16.84 | 476,254 | -0.02(-0.12%) |
Dec 12, 2017 | 17.10 | 17.30 | 16.84 | 16.86 | 120,845 | -0.17(-1.00%) |
Dec 11, 2017 | 17.05 | 17.12 | 16.86 | 17.03 | 185,500 | -0.09(-0.53%) |
Dec 08, 2017 | 16.90 | 17.17 | 16.80 | 17.12 | 225,200 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.02 | 16.57 | 249,004 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.88 | 16.95 | 16.54 | 16.72 | 256,546 | -0.18(-1.07%) |
Dec 05, 2017 | 16.52 | 17.20 | 16.46 | 16.90 | 376,423 | +0.47(+2.86%) |
Dec 04, 2017 | 17.71 | 16.16 | 16.43 | 1,020,661 | -1.28(-7.23%) | |
Dec 01, 2017 | 18.10 | 18.10 | 17.35 | 17.71 | 608,379 | -0.50(-2.75%) |
Nov 30, 2017 | 18.50 | 18.50 | 17.99 | 18.21 | 362,217 | -0.12(-0.65%) |
Nov 29, 2017 | 18.50 | 18.71 | 18.26 | 18.33 | 221,973 | -0.12(-0.65%) |
Nov 28, 2017 | 18.50 | 18.50 | 18.05 | 18.45 | 200,898 | +0.31(+1.71%) |
Nov 27, 2017 | 17.96 | 18.39 | 17.92 | 18.14 | 215,637 | +0.12(+0.67%) |
Nov 24, 2017 | 17.82 | 18.02 | 17.67 | 18.02 | 112,723 | +0.34(+1.92%) |
Nov 22, 2017 | 17.00 | 17.81 | 16.80 | 17.68 | 189,248 | -0.03(-0.17%) |
Nov 21, 2017 | 18.17 | 18.85 | 17.55 | 17.71 | 279,678 | -0.68(-3.70%) |