Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.45 | 18.48 | 18.35 | 18.47 | 11,932 | -0.04(-0.23%) |
Jan 30, 2018 | 18.42 | 18.58 | 18.41 | 18.51 | 22,187 | +0.12(+0.65%) |
Jan 29, 2018 | 18.43 | 18.49 | 18.35 | 18.39 | 9,395 | +0.12(+0.64%) |
Jan 26, 2018 | 18.36 | 18.36 | 18.26 | 18.27 | 12,800 | -0.08(-0.44%) |
Jan 25, 2018 | 18.43 | 18.55 | 18.30 | 18.36 | 30,095 | -0.02(-0.13%) |
Jan 24, 2018 | 18.26 | 18.43 | 18.26 | 18.38 | 26,748 | +0.08(+0.43%) |
Jan 23, 2018 | 18.32 | 18.32 | 18.20 | 18.30 | 27,879 | +0.05(+0.27%) |
Jan 22, 2018 | 18.29 | 18.31 | 18.23 | 18.25 | 23,217 | +0.11(+0.60%) |
Jan 19, 2018 | 18.22 | 18.24 | 18.11 | 18.14 | 41,053 | +0.05(+0.28%) |
Jan 18, 2018 | 18.01 | 18.11 | 18.01 | 18.09 | 7,928 | +0.07(+0.39%) |
Jan 17, 2018 | 18.02 | 18.02 | 17.89 | 18.02 | 7,316 | +0.02(+0.11%) |
Jan 16, 2018 | 18.02 | 18.02 | 17.94 | 18.00 | 20,563 | +0.17(+0.97%) |
Jan 12, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.18(+1.01%) | |
Jan 11, 2018 | 17.73 | 17.79 | 17.65 | 17.65 | 27,149 | -0.06(-0.34%) |
Jan 10, 2018 | 17.67 | 17.71 | 12,636 | -0.20(-1.14%) | ||
Jan 09, 2018 | 17.87 | 17.92 | 17.87 | 17.91 | 8,551 | +0.03(+0.19%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.85 | 17.88 | 7,918 | -0.13(-0.72%) |
Jan 05, 2018 | 18.00 | 18.06 | 17.97 | 18.01 | 15,747 | +0.05(+0.27%) |
Jan 04, 2018 | 17.96 | 17.98 | 17.81 | 17.96 | 8,601 | -0.06(-0.32%) |
Jan 03, 2018 | 18.00 | 18.02 | 17.95 | 18.02 | 22,446 | +0.07(+0.39%) |
Jan 02, 2018 | 18.04 | 18.04 | 17.82 | 17.95 | 15,538 | +0.07(+0.39%) |
Dec 29, 2017 | 17.88 | 17.88 | 17.88 | 0 | +0.12(+0.68%) | |
Dec 28, 2017 | 17.82 | 17.82 | 17.75 | 17.76 | 14,145 | -0.15(-0.84%) |
Dec 27, 2017 | 18.05 | 18.05 | 17.90 | 17.91 | 3,710 | -0.07(-0.39%) |
Dec 26, 2017 | 17.83 | 18.03 | 17.83 | 17.98 | 24,325 | +0.16(+0.90%) |
Dec 22, 2017 | 17.81 | 17.82 | 17.79 | 17.82 | 3,990 | +0.03(+0.17%) |
Dec 21, 2017 | 17.85 | 17.86 | 17.76 | 17.79 | 17,557 | -0.11(-0.62%) |
Dec 20, 2017 | 17.93 | 17.98 | 17.90 | 17.90 | 17,614 | -0.01(-0.06%) |
Dec 19, 2017 | 18.05 | 18.06 | 17.90 | 17.91 | 14,678 | -0.11(-0.61%) |
Dec 18, 2017 | 18.10 | 18.16 | 17.97 | 18.02 | 34,248 | -0.12(-0.65%) |
Dec 15, 2017 | 18.19 | 18.19 | 18.14 | 18.14 | 724 | -0.02(-0.12%) |
Dec 14, 2017 | 18.22 | 18.26 | 18.14 | 18.16 | 487,599 | -0.17(-0.93%) |
Dec 13, 2017 | 18.33 | 18.38 | 18.31 | 18.33 | 3,614 | -0.01(-0.03%) |
Dec 12, 2017 | 18.33 | 18.41 | 18.29 | 18.34 | 23,588 | -0.06(-0.35%) |
Dec 11, 2017 | 18.48 | 18.50 | 18.39 | 18.40 | 7,459 | -0.11(-0.60%) |
Dec 08, 2017 | 18.57 | 18.57 | 18.51 | 18.51 | 1,426 | -0.05(-0.28%) |
Dec 07, 2017 | 18.66 | 18.66 | 18.52 | 18.56 | 13,206 | -0.22(-1.16%) |
Dec 06, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 7,998 | -0.09(-0.48%) |
Dec 05, 2017 | 18.73 | 18.93 | 18.73 | 18.87 | 499,872 | +0.16(+0.86%) |
Dec 04, 2017 | 18.76 | 18.80 | 18.67 | 18.71 | 14,702 | +0.11(+0.59%) |
Dec 01, 2017 | 18.47 | 18.62 | 18.47 | 18.60 | 5,752 | +0.13(+0.70%) |
Nov 30, 2017 | 18.54 | 18.54 | 18.46 | 18.47 | 10,602 | -0.09(-0.49%) |
Nov 29, 2017 | 18.51 | 18.64 | 18.51 | 18.56 | 19,658 | -0.03(-0.17%) |
Nov 28, 2017 | 18.51 | 18.59 | 18.49 | 18.59 | 5,758 | -0.02(-0.09%) |
Nov 27, 2017 | 18.68 | 18.55 | 18.61 | 8,007 | +0.06(+0.32%) | |
Nov 24, 2017 | 18.65 | 18.65 | 18.53 | 18.55 | 6,392 | -0.08(-0.43%) |
Nov 22, 2017 | 18.66 | 18.67 | 18.60 | 18.63 | 15,970 | +0.15(+0.81%) |
Nov 21, 2017 | 18.47 | 18.52 | 18.47 | 18.48 | 2,308 | -0.02(-0.11%) |
Nov 20, 2017 | 18.50 | 18.52 | 18.41 | 18.50 | 8,265 | -0.05(-0.27%) |
Nov 17, 2017 | 18.31 | 18.57 | 18.29 | 18.55 | 34,563 | +0.31(+1.70%) |
Nov 16, 2017 | 18.23 | 18.25 | 18.17 | 18.24 | 25,279 | -0.03(-0.16%) |
Nov 15, 2017 | 18.20 | 18.27 | 18.20 | 18.27 | 1,326 | +0.12(+0.67%) |
Nov 14, 2017 | 18.27 | 18.27 | 18.13 | 18.15 | 7,210 | -0.09(-0.51%) |
Nov 13, 2017 | 18.41 | 18.49 | 18.24 | 18.24 | 505,326 | -0.22(-1.19%) |
Nov 10, 2017 | 18.49 | 18.54 | 18.46 | 18.46 | 12,327 | +0.00(+0.00%) |
Nov 09, 2017 | 18.73 | 18.77 | 18.27 | 18.46 | 70,196 | -0.21(-1.12%) |
Nov 08, 2017 | 18.68 | 18.68 | 18.63 | 18.67 | 4,524 | +0.03(+0.16%) |
Nov 07, 2017 | 18.65 | 18.66 | 18.62 | 18.64 | 7,034 | +0.04(+0.22%) |
Nov 06, 2017 | 18.53 | 18.63 | 18.49 | 18.60 | 7,046 | +0.15(+0.81%) |
Nov 03, 2017 | 18.70 | 18.70 | 18.45 | 18.45 | 4,183 | -0.22(-1.18%) |
Nov 02, 2017 | 18.61 | 18.69 | 18.61 | 18.67 | 6,730 | +0.12(+0.63%) |