Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.47 | 18.62 | 18.47 | 18.60 | 1,140 | +0.12(+0.65%) |
Jan 30, 2018 | 18.66 | 18.66 | 18.48 | 18.48 | 19,929 | -0.50(-2.65%) |
Jan 29, 2018 | 19.02 | 19.04 | 18.98 | 18.98 | 2,411 | -0.29(-1.49%) |
Jan 26, 2018 | 19.54 | 19.54 | 19.27 | 19.27 | 2,427 | +0.05(+0.27%) |
Jan 25, 2018 | 19.31 | 19.44 | 19.21 | 19.22 | 5,013 | -0.20(-1.06%) |
Jan 24, 2018 | 19.50 | 19.50 | 19.31 | 19.42 | 1,121 | -0.13(-0.67%) |
Jan 23, 2018 | 19.48 | 19.55 | 19.48 | 19.55 | 1,074 | +0.09(+0.45%) |
Jan 22, 2018 | 19.28 | 19.46 | 19.28 | 19.46 | 4,280 | +0.29(+1.52%) |
Jan 19, 2018 | 19.21 | 19.21 | 19.09 | 19.17 | 5,388 | -0.01(-0.05%) |
Jan 18, 2018 | 19.30 | 19.30 | 19.18 | 19.18 | 736 | -0.28(-1.43%) |
Jan 17, 2018 | 19.41 | 19.51 | 19.30 | 19.46 | 1,232 | +0.09(+0.45%) |
Jan 16, 2018 | 19.49 | 19.49 | 19.37 | 19.37 | 3,790 | -0.08(-0.43%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.27(+1.43%) | |
Jan 11, 2018 | 19.10 | 19.31 | 19.10 | 19.18 | 9,399 | +0.18(+0.96%) |
Jan 10, 2018 | 19.00 | 23,028 | +0.05(+0.27%) | |||
Jan 09, 2018 | 19.13 | 19.13 | 18.95 | 18.95 | 19,408 | +0.02(+0.09%) |
Jan 08, 2018 | 18.82 | 18.95 | 18.82 | 18.93 | 17,250 | +0.03(+0.15%) |
Jan 05, 2018 | 18.77 | 18.90 | 18.76 | 18.90 | 68,189 | -0.00(-0.01%) |
Jan 04, 2018 | 18.94 | 18.94 | 18.83 | 18.90 | 3,080 | +0.02(+0.09%) |
Jan 03, 2018 | 18.83 | 18.88 | 18.82 | 18.88 | 2,947 | +0.32(+1.73%) |
Jan 02, 2018 | 18.65 | 18.69 | 18.44 | 18.56 | 30,050 | +0.20(+1.11%) |
Dec 29, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.06(-0.35%) | |
Dec 28, 2017 | 18.47 | 18.47 | 18.42 | 18.42 | 1,159 | +0.02(+0.09%) |
Dec 27, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 375 | -0.04(-0.23%) |
Dec 26, 2017 | 18.37 | 18.45 | 18.37 | 18.45 | 616 | +0.23(+1.24%) |
Dec 22, 2017 | 18.22 | 18.29 | 18.22 | 18.22 | 866 | +0.01(+0.06%) |
Dec 21, 2017 | 17.99 | 18.21 | 17.99 | 18.21 | 1,767 | +0.78(+4.45%) |
Dec 20, 2017 | 17.61 | 17.61 | 17.44 | 17.44 | 880 | -0.03(-0.19%) |
Dec 19, 2017 | 17.53 | 17.47 | 17.47 | 3,501 | -0.00(-0.02%) | |
Dec 18, 2017 | 17.38 | 17.53 | 17.38 | 17.48 | 3,654 | +0.18(+1.02%) |
Dec 15, 2017 | 17.35 | 17.39 | 17.30 | 17.30 | 1,722 | +0.00(+0.00%) |
Dec 14, 2017 | 17.38 | 17.38 | 17.30 | 17.30 | 1,283 | -0.03(-0.15%) |
Dec 13, 2017 | 17.33 | 17.40 | 17.30 | 17.33 | 4,811 | -0.07(-0.38%) |
Dec 12, 2017 | 17.39 | 17.39 | 17.33 | 17.39 | 1,076 | -0.01(-0.07%) |
Dec 11, 2017 | 17.41 | 17.47 | 17.39 | 17.40 | 1,864 | +0.11(+0.64%) |
Dec 08, 2017 | 17.13 | 17.29 | 17.13 | 17.29 | 3,143 | +0.22(+1.28%) |
Dec 07, 2017 | 17.10 | 17.11 | 17.08 | 17.08 | 1,787 | +0.03(+0.16%) |
Dec 06, 2017 | 17.02 | 17.05 | 17.00 | 17.05 | 4,308 | -0.19(-1.11%) |
Dec 05, 2017 | 17.31 | 17.33 | 17.24 | 17.24 | 1,423 | +0.03(+0.15%) |
Dec 04, 2017 | 17.40 | 17.44 | 17.21 | 17.21 | 9,902 | +0.03(+0.20%) |
Dec 01, 2017 | 17.30 | 17.37 | 17.21 | 17.18 | 2,386 | +0.03(+0.15%) |
Nov 30, 2017 | 16.98 | 17.17 | 16.98 | 17.15 | 3,283 | +0.30(+1.78%) |
Nov 29, 2017 | 16.76 | 16.85 | 16.71 | 16.85 | 597 | +0.02(+0.12%) |
Nov 28, 2017 | 16.84 | 16.84 | 16.76 | 16.83 | 1,904 | +0.03(+0.21%) |
Nov 27, 2017 | 16.88 | 16.88 | 16.76 | 16.80 | 1,203 | -0.09(-0.51%) |
Nov 22, 2017 | 16.88 | 16.88 | 16.88 | 60 | +0.09(+0.52%) | |
Nov 21, 2017 | 16.84 | 16.89 | 16.80 | 16.80 | 1,015 | -0.00(-0.00%) |
Nov 20, 2017 | 16.79 | 16.82 | 16.77 | 16.80 | 3,008 | +0.05(+0.27%) |
Nov 17, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 779 | +0.09(+0.56%) |
Nov 16, 2017 | 16.63 | 16.71 | 16.63 | 16.66 | 2,580 | -0.07(-0.41%) |
Nov 15, 2017 | 16.74 | 16.74 | 16.73 | 16.73 | 2,175 | -0.08(-0.50%) |
Nov 14, 2017 | 16.87 | 16.87 | 16.77 | 16.81 | 1,968 | -0.15(-0.91%) |
Nov 13, 2017 | 17.09 | 17.09 | 16.97 | 16.97 | 2,114 | -0.10(-0.60%) |
Nov 10, 2017 | 17.13 | 17.14 | 16.98 | 17.07 | 2,255 | -0.09(-0.54%) |
Nov 09, 2017 | 17.03 | 17.16 | 16.98 | 17.16 | 2,402 | +0.00(+0.00%) |
Nov 08, 2017 | 17.17 | 17.21 | 17.09 | 17.16 | 2,450 | -0.04(-0.24%) |
Nov 07, 2017 | 17.17 | 17.23 | 17.17 | 17.20 | 3,261 | -0.01(-0.06%) |
Nov 06, 2017 | 17.08 | 17.21 | 17.08 | 17.21 | 1,033 | +0.24(+1.43%) |
Nov 03, 2017 | 16.82 | 16.97 | 16.82 | 16.97 | 5,946 | +0.20(+1.18%) |
Nov 02, 2017 | 16.79 | 16.85 | 16.72 | 16.77 | 3,973 | +0.02(+0.11%) |