Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.38 | 18.47 | 17.94 | 18.29 | 39,684 | -0.09(-0.47%) |
Jan 30, 2018 | 18.07 | 18.51 | 18.07 | 18.38 | 43,405 | +0.17(+0.96%) |
Jan 29, 2018 | 18.25 | 18.41 | 17.91 | 18.20 | 27,907 | -0.17(-0.95%) |
Jan 26, 2018 | 18.68 | 18.68 | 18.25 | 18.38 | 59,434 | -0.17(-0.94%) |
Jan 25, 2018 | 18.73 | 18.73 | 18.34 | 18.55 | 11,312 | +0.00(+0.00%) |
Jan 24, 2018 | 18.95 | 18.95 | 18.51 | 18.55 | 21,064 | -0.39(-2.07%) |
Jan 23, 2018 | 18.77 | 18.95 | 18.60 | 18.95 | 24,168 | +0.31(+1.64%) |
Jan 22, 2018 | 18.68 | 18.38 | 18.64 | 22,043 | -0.04(-0.23%) | |
Jan 19, 2018 | 18.51 | 18.68 | 18.38 | 18.68 | 38,745 | +0.31(+1.66%) |
Jan 18, 2018 | 18.07 | 18.55 | 17.72 | 18.38 | 57,048 | +0.31(+1.69%) |
Jan 17, 2018 | 18.07 | 18.16 | 17.94 | 18.07 | 23,227 | +0.04(+0.24%) |
Jan 16, 2018 | 18.34 | 18.34 | 18.03 | 18.03 | 32,753 | -0.26(-1.43%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.09(+0.48%) | |
Jan 11, 2018 | 18.16 | 18.34 | 17.99 | 18.20 | 32,200 | +0.13(+0.72%) |
Jan 10, 2018 | 18.18 | 17.59 | 18.07 | 23,872 | +0.39(+2.22%) | |
Jan 09, 2018 | 17.64 | 17.77 | 17.51 | 17.68 | 42,466 | +0.00(+0.00%) |
Jan 08, 2018 | 18.12 | 18.12 | 17.45 | 17.68 | 73,590 | -0.48(-2.64%) |
Jan 05, 2018 | 17.99 | 18.16 | 17.90 | 18.16 | 38,194 | +0.31(+1.71%) |
Jan 04, 2018 | 17.55 | 17.95 | 17.55 | 17.86 | 64,204 | +0.48(+2.76%) |
Jan 03, 2018 | 16.85 | 17.55 | 16.85 | 17.37 | 106,016 | +0.57(+3.38%) |
Jan 02, 2018 | 16.76 | 16.88 | 16.68 | 16.81 | 46,942 | +0.39(+2.39%) |
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.22(-1.31%) | |
Dec 28, 2017 | 16.76 | 16.85 | 16.62 | 16.63 | 25,433 | -0.17(-1.04%) |
Dec 27, 2017 | 16.76 | 17.03 | 16.76 | 16.81 | 19,330 | +0.09(+0.52%) |
Dec 26, 2017 | 16.81 | 17.06 | 16.50 | 16.72 | 27,345 | -0.22(-1.29%) |
Dec 22, 2017 | 16.98 | 17.11 | 16.65 | 16.94 | 30,211 | +0.09(+0.52%) |
Dec 21, 2017 | 16.68 | 16.89 | 16.64 | 16.85 | 28,362 | +0.17(+1.05%) |
Dec 20, 2017 | 16.55 | 16.76 | 16.46 | 16.68 | 29,254 | +0.17(+1.06%) |
Dec 19, 2017 | 16.55 | 16.62 | 16.37 | 16.50 | 37,345 | -0.04(-0.26%) |
Dec 18, 2017 | 16.76 | 17.03 | 16.37 | 16.55 | 90,427 | -0.17(-1.04%) |
Dec 15, 2017 | 16.37 | 17.11 | 16.33 | 16.72 | 73,818 | +0.35(+2.13%) |
Dec 14, 2017 | 16.59 | 16.72 | 16.33 | 16.37 | 24,523 | -0.17(-1.06%) |
Dec 13, 2017 | 16.41 | 16.94 | 16.33 | 16.55 | 31,494 | +0.13(+0.80%) |
Dec 12, 2017 | 16.55 | 16.55 | 16.20 | 16.41 | 28,054 | -0.09(-0.53%) |
Dec 11, 2017 | 16.55 | 16.55 | 16.41 | 16.50 | 38,398 | -0.04(-0.26%) |
Dec 08, 2017 | 16.59 | 16.85 | 16.46 | 16.55 | 27,958 | -0.04(-0.26%) |
Dec 07, 2017 | 16.33 | 16.81 | 16.28 | 16.59 | 16,774 | +0.31(+1.88%) |
Dec 06, 2017 | 16.55 | 16.59 | 16.15 | 16.28 | 26,744 | -0.22(-1.32%) |
Dec 05, 2017 | 16.85 | 16.85 | 16.33 | 16.50 | 20,268 | -0.26(-1.56%) |
Dec 04, 2017 | 17.11 | 17.11 | 16.68 | 16.76 | 22,228 | -0.17(-1.03%) |
Dec 01, 2017 | 17.03 | 17.03 | 16.76 | 16.94 | 27,011 | -0.04(-0.26%) |
Nov 30, 2017 | 16.85 | 17.07 | 16.81 | 16.98 | 43,129 | +0.26(+1.57%) |
Nov 29, 2017 | 16.76 | 16.85 | 16.72 | 16.72 | 29,122 | -0.06(-0.36%) |
Nov 28, 2017 | 16.69 | 16.87 | 16.61 | 16.78 | 40,643 | +0.09(+0.52%) |
Nov 27, 2017 | 16.61 | 16.82 | 16.52 | 16.69 | 30,377 | +0.04(+0.26%) |
Nov 24, 2017 | 16.30 | 16.65 | 16.30 | 16.65 | 12,112 | +0.48(+2.96%) |
Nov 22, 2017 | 16.26 | 16.43 | 16.13 | 16.17 | 52,373 | +0.00(+0.00%) |
Nov 21, 2017 | 16.17 | 16.48 | 15.96 | 16.17 | 42,293 | +0.13(+0.81%) |
Nov 20, 2017 | 16.04 | 16.22 | 15.09 | 16.04 | 39,168 | +0.09(+0.54%) |
Nov 17, 2017 | 15.96 | 16.29 | 15.82 | 15.96 | 29,864 | +0.00(+0.00%) |
Nov 16, 2017 | 16.00 | 16.26 | 15.83 | 15.96 | 76,197 | +0.09(+0.55%) |
Nov 15, 2017 | 15.52 | 15.91 | 15.31 | 15.87 | 52,047 | +0.35(+2.24%) |
Nov 14, 2017 | 14.82 | 15.61 | 14.82 | 15.52 | 29,253 | +0.52(+3.48%) |
Nov 13, 2017 | 14.82 | 15.22 | 14.78 | 15.00 | 28,650 | -0.04(-0.29%) |
Nov 10, 2017 | 14.09 | 15.52 | 14.04 | 15.04 | 69,915 | +1.70(+12.70%) |
Nov 09, 2017 | 13.13 | 13.39 | 13.13 | 13.35 | 21,582 | +0.09(+0.66%) |
Nov 08, 2017 | 13.17 | 13.35 | 13.13 | 13.26 | 26,650 | +0.09(+0.66%) |
Nov 07, 2017 | 13.35 | 13.39 | 13.13 | 13.17 | 39,672 | -0.22(-1.62%) |
Nov 06, 2017 | 13.13 | 13.52 | 13.13 | 13.39 | 42,631 | +0.17(+1.32%) |
Nov 03, 2017 | 13.87 | 13.87 | 13.17 | 13.22 | 49,415 | -0.78(-5.59%) |
Nov 02, 2017 | 14.00 | 14.20 | 13.82 | 14.00 | 9,421 | +0.00(+0.00%) |