Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.81 | 17.86 | 17.65 | 17.70 | 211,496 | +0.02(+0.11%) |
Jan 30, 2018 | 17.69 | 17.77 | 17.67 | 17.68 | 198,637 | -0.05(-0.27%) |
Jan 29, 2018 | 17.81 | 17.84 | 17.71 | 17.73 | 224,153 | -0.15(-0.86%) |
Jan 26, 2018 | 17.96 | 17.74 | 17.88 | 263,579 | +0.10(+0.54%) | |
Jan 25, 2018 | 17.76 | 17.93 | 17.65 | 17.79 | 346,237 | +0.12(+0.65%) |
Jan 24, 2018 | 17.72 | 17.86 | 17.52 | 17.67 | 208,864 | +0.02(+0.11%) |
Jan 23, 2018 | 17.80 | 17.80 | 17.58 | 17.65 | 235,332 | -0.13(-0.75%) |
Jan 22, 2018 | 17.82 | 17.87 | 17.63 | 17.79 | 196,664 | -0.06(-0.32%) |
Jan 19, 2018 | 17.78 | 18.02 | 17.78 | 17.85 | 210,587 | -0.02(-0.11%) |
Jan 18, 2018 | 17.87 | 17.91 | 17.75 | 17.87 | 167,188 | -0.03(-0.16%) |
Jan 17, 2018 | 17.96 | 18.06 | 17.78 | 17.89 | 243,671 | -0.05(-0.27%) |
Jan 16, 2018 | 18.03 | 18.11 | 17.84 | 17.94 | 286,946 | -0.06(-0.32%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 18.00 | 18.04 | 17.85 | 17.87 | 251,361 | -0.10(-0.53%) |
Jan 10, 2018 | 17.96 | 341,859 | -0.12(-0.64%) | |||
Jan 09, 2018 | 18.11 | 18.23 | 18.07 | 18.08 | 264,694 | -0.06(-0.32%) |
Jan 08, 2018 | 18.19 | 18.22 | 18.10 | 18.13 | 170,878 | -0.03(-0.16%) |
Jan 05, 2018 | 18.17 | 18.21 | 18.07 | 18.16 | 299,082 | +0.13(+0.74%) |
Jan 04, 2018 | 17.92 | 18.06 | 17.92 | 18.03 | 253,879 | +0.15(+0.86%) |
Jan 03, 2018 | 18.02 | 18.03 | 17.76 | 17.87 | 257,552 | -0.12(-0.64%) |
Jan 02, 2018 | 17.92 | 18.05 | 17.86 | 17.99 | 285,883 | +0.18(+1.02%) |
Dec 29, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 17.75 | 17.84 | 17.66 | 17.80 | 174,550 | +0.13(+0.76%) |
Dec 27, 2017 | 17.68 | 17.76 | 17.63 | 17.66 | 143,105 | -0.01(-0.05%) |
Dec 26, 2017 | 17.74 | 17.84 | 17.62 | 17.67 | 125,490 | -0.04(-0.22%) |
Dec 22, 2017 | 17.36 | 17.75 | 17.36 | 17.71 | 292,522 | +0.27(+1.54%) |
Dec 21, 2017 | 17.44 | 17.63 | 17.34 | 17.44 | 356,059 | +0.11(+0.61%) |
Dec 20, 2017 | 16.98 | 17.40 | 16.98 | 17.34 | 339,113 | +0.40(+2.38%) |
Dec 19, 2017 | 16.80 | 17.00 | 16.77 | 16.93 | 261,523 | +0.10(+0.57%) |
Dec 18, 2017 | 16.87 | 16.92 | 16.77 | 16.84 | 328,862 | +0.07(+0.40%) |
Dec 15, 2017 | 16.82 | 16.98 | 16.75 | 16.77 | 359,600 | +0.02(+0.11%) |
Dec 14, 2017 | 16.85 | 16.90 | 16.62 | 16.75 | 526,976 | -0.05(-0.29%) |
Dec 13, 2017 | 16.70 | 16.90 | 16.67 | 16.80 | 314,554 | +0.16(+0.98%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.59 | 16.64 | 199,164 | +0.00(+0.00%) |
Dec 11, 2017 | 16.64 | 16.65 | 16.46 | 16.64 | 286,577 | -0.03(-0.17%) |
Dec 08, 2017 | 16.68 | 16.71 | 16.49 | 16.67 | 316,121 | +0.02(+0.11%) |
Dec 07, 2017 | 16.54 | 16.67 | 16.54 | 16.65 | 303,614 | +0.04(+0.23%) |
Dec 06, 2017 | 16.56 | 16.77 | 16.51 | 16.61 | 461,856 | +0.01(+0.06%) |
Dec 05, 2017 | 17.10 | 17.12 | 16.59 | 16.60 | 545,426 | -0.42(-2.47%) |
Dec 04, 2017 | 17.19 | 17.19 | 16.99 | 17.02 | 239,778 | -0.04(-0.22%) |
Dec 01, 2017 | 16.98 | 17.19 | 16.97 | 17.06 | 337,650 | +0.17(+1.02%) |
Nov 30, 2017 | 16.79 | 16.90 | 16.71 | 16.89 | 324,049 | +0.14(+0.86%) |
Nov 29, 2017 | 16.91 | 16.96 | 16.70 | 16.74 | 250,990 | -0.21(-1.24%) |
Nov 28, 2017 | 17.03 | 17.07 | 16.89 | 16.95 | 212,376 | -0.12(-0.73%) |
Nov 27, 2017 | 17.17 | 17.21 | 16.96 | 17.08 | 221,036 | -0.04(-0.22%) |
Nov 24, 2017 | 17.05 | 17.13 | 16.94 | 17.12 | 88,963 | +0.11(+0.62%) |
Nov 22, 2017 | 17.08 | 17.09 | 16.93 | 17.01 | 180,652 | +0.02(+0.11%) |
Nov 21, 2017 | 17.05 | 17.12 | 16.97 | 16.99 | 342,962 | -0.01(-0.06%) |
Nov 20, 2017 | 16.95 | 17.06 | 16.86 | 17.00 | 204,584 | +0.06(+0.34%) |
Nov 17, 2017 | 16.92 | 16.97 | 16.77 | 16.94 | 179,943 | -0.03(-0.17%) |
Nov 16, 2017 | 16.59 | 17.12 | 16.55 | 16.97 | 488,704 | +0.46(+2.77%) |
Nov 15, 2017 | 16.62 | 16.62 | 16.41 | 16.51 | 250,471 | -0.14(-0.86%) |
Nov 14, 2017 | 16.83 | 16.86 | 16.49 | 16.66 | 481,249 | -0.11(-0.68%) |
Nov 13, 2017 | 16.59 | 16.86 | 16.49 | 16.77 | 340,324 | +0.12(+0.75%) |
Nov 10, 2017 | 17.20 | 17.20 | 16.33 | 16.65 | 686,086 | -0.57(-3.33%) |
Nov 09, 2017 | 17.25 | 17.40 | 17.15 | 17.22 | 237,226 | -0.04(-0.22%) |
Nov 08, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 322,245 | +0.11(+0.67%) |
Nov 07, 2017 | 17.27 | 17.27 | 17.08 | 17.14 | 271,719 | -0.16(-0.94%) |
Nov 06, 2017 | 17.25 | 17.39 | 17.23 | 17.31 | 173,690 | +0.05(+0.28%) |
Nov 03, 2017 | 17.33 | 17.42 | 17.21 | 17.26 | 219,905 | -0.03(-0.17%) |
Nov 02, 2017 | 17.24 | 17.36 | 17.10 | 17.29 | 361,434 | +0.03(+0.17%) |