Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.54 | 17.60 | 17.35 | 17.47 | 19,344 | -0.07(-0.38%) |
Jan 30, 2018 | 17.34 | 17.59 | 17.34 | 17.54 | 16,936 | +0.12(+0.67%) |
Jan 29, 2018 | 17.49 | 17.58 | 17.33 | 17.42 | 12,094 | -0.08(-0.46%) |
Jan 26, 2018 | 17.79 | 17.79 | 17.40 | 17.50 | 29,416 | -0.29(-1.65%) |
Jan 25, 2018 | 18.05 | 18.05 | 17.69 | 17.79 | 18,669 | -0.20(-1.09%) |
Jan 24, 2018 | 18.22 | 18.26 | 17.95 | 17.99 | 20,682 | -0.27(-1.47%) |
Jan 23, 2018 | 18.19 | 18.36 | 18.01 | 18.26 | 12,979 | +0.08(+0.44%) |
Jan 22, 2018 | 18.08 | 18.22 | 18.08 | 18.18 | 24,357 | -0.01(-0.08%) |
Jan 19, 2018 | 18.25 | 18.33 | 17.92 | 18.19 | 29,066 | -0.07(-0.40%) |
Jan 18, 2018 | 18.34 | 18.45 | 18.11 | 18.27 | 22,453 | -0.09(-0.47%) |
Jan 17, 2018 | 18.15 | 18.43 | 17.83 | 18.35 | 21,766 | +0.36(+1.98%) |
Jan 16, 2018 | 17.97 | 18.11 | 17.75 | 18.00 | 46,194 | +0.18(+1.02%) |
Jan 12, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.17(-0.97%) | |
Jan 11, 2018 | 17.54 | 18.05 | 17.54 | 17.99 | 19,599 | +0.44(+2.48%) |
Jan 10, 2018 | 17.41 | 17.74 | 17.29 | 17.55 | 21,116 | +0.21(+1.21%) |
Jan 09, 2018 | 17.31 | 17.65 | 17.28 | 17.34 | 10,270 | +0.04(+0.21%) |
Jan 08, 2018 | 17.46 | 17.49 | 17.16 | 17.31 | 26,872 | -0.09(-0.50%) |
Jan 05, 2018 | 17.32 | 17.50 | 17.10 | 17.39 | 21,470 | +0.07(+0.42%) |
Jan 04, 2018 | 17.38 | 17.64 | 17.22 | 17.32 | 30,643 | +0.05(+0.29%) |
Jan 03, 2018 | 17.53 | 17.56 | 17.18 | 17.27 | 29,977 | -0.20(-1.12%) |
Jan 02, 2018 | 17.55 | 17.76 | 17.39 | 17.47 | 13,881 | +0.04(+0.25%) |
Dec 29, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.43(-2.40%) | |
Dec 28, 2017 | 17.86 | 17.86 | 17.65 | 17.85 | 24,741 | +0.34(+1.95%) |
Dec 27, 2017 | 17.71 | 17.71 | 17.45 | 17.51 | 20,505 | -0.11(-0.62%) |
Dec 26, 2017 | 17.92 | 18.05 | 17.61 | 17.62 | 14,989 | -0.21(-1.18%) |
Dec 22, 2017 | 18.14 | 18.29 | 17.83 | 17.83 | 14,578 | -0.38(-2.11%) |
Dec 21, 2017 | 17.90 | 18.31 | 17.90 | 18.22 | 19,905 | +0.43(+2.41%) |
Dec 20, 2017 | 18.37 | 18.37 | 17.67 | 17.79 | 35,544 | -0.59(-3.20%) |
Dec 19, 2017 | 18.48 | 18.58 | 18.21 | 18.37 | 19,405 | -0.05(-0.28%) |
Dec 18, 2017 | 18.08 | 18.43 | 18.08 | 18.43 | 25,003 | +0.26(+1.44%) |
Dec 15, 2017 | 17.77 | 18.37 | 17.77 | 18.16 | 117,964 | +0.38(+2.16%) |
Dec 14, 2017 | 18.08 | 18.10 | 17.77 | 17.78 | 16,030 | -0.25(-1.41%) |
Dec 13, 2017 | 18.08 | 18.22 | 17.90 | 18.03 | 21,527 | -0.02(-0.12%) |
Dec 12, 2017 | 18.05 | 18.33 | 17.98 | 18.06 | 11,724 | +0.12(+0.65%) |
Dec 11, 2017 | 17.89 | 18.10 | 17.81 | 17.94 | 23,450 | -0.04(-0.24%) |
Dec 08, 2017 | 18.51 | 18.51 | 17.82 | 17.98 | 24,875 | -0.45(-2.44%) |
Dec 07, 2017 | 18.45 | 18.62 | 18.32 | 18.43 | 29,982 | -0.08(-0.43%) |
Dec 06, 2017 | 18.33 | 18.67 | 18.29 | 18.51 | 22,683 | +0.16(+0.87%) |
Dec 05, 2017 | 18.55 | 18.67 | 18.30 | 18.35 | 26,186 | -0.11(-0.59%) |
Dec 04, 2017 | 18.77 | 18.88 | 18.29 | 18.46 | 32,967 | -0.04(-0.24%) |
Dec 01, 2017 | 18.55 | 18.64 | 18.08 | 18.51 | 19,131 | -0.11(-0.59%) |
Nov 30, 2017 | 19.20 | 19.20 | 18.57 | 18.61 | 26,274 | -0.56(-2.92%) |
Nov 29, 2017 | 18.28 | 19.11 | 18.28 | 19.17 | 27,605 | +0.94(+5.18%) |
Nov 28, 2017 | 17.99 | 18.37 | 17.65 | 18.23 | 15,839 | +0.27(+1.50%) |
Nov 27, 2017 | 17.62 | 18.16 | 17.62 | 17.96 | 12,333 | +0.25(+1.39%) |
Nov 24, 2017 | 17.89 | 17.89 | 17.50 | 17.71 | 5,418 | -0.15(-0.85%) |
Nov 22, 2017 | 18.03 | 18.10 | 17.79 | 17.87 | 18,715 | -0.14(-0.77%) |
Nov 21, 2017 | 17.82 | 18.11 | 17.71 | 18.00 | 23,530 | +0.28(+1.60%) |
Nov 20, 2017 | 17.77 | 17.77 | 16.96 | 17.72 | 16,350 | +0.04(+0.21%) |
Nov 17, 2017 | 17.31 | 17.79 | 17.26 | 17.69 | 15,413 | +0.26(+1.50%) |
Nov 16, 2017 | 17.35 | 17.53 | 17.20 | 17.42 | 14,471 | +0.14(+0.80%) |
Nov 15, 2017 | 17.39 | 17.42 | 17.18 | 17.29 | 19,284 | -0.02(-0.13%) |
Nov 14, 2017 | 17.05 | 17.42 | 17.05 | 17.31 | 8,713 | +0.14(+0.80%) |
Nov 13, 2017 | 16.89 | 17.32 | 16.81 | 17.17 | 13,673 | +0.15(+0.85%) |
Nov 10, 2017 | 17.16 | 17.59 | 17.00 | 17.02 | 24,435 | -0.04(-0.21%) |
Nov 09, 2017 | 16.82 | 17.20 | 16.71 | 17.06 | 18,789 | +0.21(+1.25%) |
Nov 08, 2017 | 16.97 | 17.13 | 16.72 | 16.85 | 32,539 | -0.05(-0.30%) |
Nov 07, 2017 | 17.79 | 17.79 | 16.89 | 16.90 | 33,656 | -0.99(-5.56%) |
Nov 06, 2017 | 17.87 | 17.94 | 17.82 | 17.90 | 9,790 | -0.19(-1.04%) |
Nov 03, 2017 | 18.05 | 18.29 | 17.86 | 18.08 | 42,248 | -0.03(-0.16%) |
Nov 02, 2017 | 17.31 | 18.18 | 17.31 | 18.11 | 18,129 | +0.75(+4.31%) |