Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.00 | 16.20 | 15.98 | 16.20 | 1,579,779 | +0.24(+1.53%) |
Jan 30, 2018 | 16.19 | 16.25 | 15.95 | 15.95 | 1,016,406 | -0.25(-1.57%) |
Jan 29, 2018 | 16.34 | 16.35 | 16.08 | 16.21 | 768,730 | -0.20(-1.19%) |
Jan 26, 2018 | 16.64 | 16.66 | 16.35 | 16.40 | 922,712 | -0.22(-1.34%) |
Jan 25, 2018 | 16.61 | 16.67 | 16.52 | 16.62 | 1,308,778 | +0.04(+0.26%) |
Jan 24, 2018 | 16.61 | 16.62 | 16.49 | 16.58 | 926,582 | -0.04(-0.23%) |
Jan 23, 2018 | 16.44 | 16.62 | 16.40 | 16.62 | 1,270,322 | +0.21(+1.26%) |
Jan 22, 2018 | 16.22 | 16.45 | 16.17 | 16.41 | 1,464,326 | +0.16(+0.97%) |
Jan 19, 2018 | 16.06 | 16.27 | 16.06 | 16.26 | 1,505,992 | +0.14(+0.84%) |
Jan 18, 2018 | 16.19 | 16.21 | 15.94 | 16.12 | 1,308,832 | -0.08(-0.47%) |
Jan 17, 2018 | 16.17 | 16.29 | 16.08 | 16.20 | 1,211,991 | +0.03(+0.20%) |
Jan 16, 2018 | 16.25 | 16.40 | 16.15 | 16.16 | 1,373,150 | +0.01(+0.03%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.17(-1.03%) | |
Jan 11, 2018 | 16.51 | 16.58 | 16.29 | 16.33 | 1,236,612 | -0.14(-0.82%) |
Jan 10, 2018 | 16.46 | 1,149,401 | -0.14(-0.85%) | |||
Jan 09, 2018 | 16.90 | 16.93 | 16.58 | 16.60 | 1,471,296 | -0.37(-2.20%) |
Jan 08, 2018 | 16.79 | 17.00 | 16.71 | 16.98 | 1,113,995 | +0.18(+1.07%) |
Jan 05, 2018 | 16.85 | 16.86 | 16.69 | 16.80 | 1,277,357 | -0.03(-0.16%) |
Jan 04, 2018 | 17.23 | 17.26 | 16.81 | 16.83 | 743,593 | -0.39(-2.27%) |
Jan 03, 2018 | 17.38 | 17.47 | 17.16 | 17.22 | 1,150,659 | -0.15(-0.87%) |
Jan 02, 2018 | 17.43 | 17.44 | 17.26 | 17.37 | 1,528,820 | -0.05(-0.28%) |
Dec 29, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 17.31 | 17.41 | 17.22 | 17.41 | 782,497 | +0.09(+0.50%) |
Dec 27, 2017 | 17.33 | 17.38 | 17.21 | 17.32 | 894,370 | +0.05(+0.28%) |
Dec 26, 2017 | 17.18 | 17.34 | 17.18 | 17.28 | 729,324 | +0.09(+0.54%) |
Dec 22, 2017 | 17.13 | 17.19 | 17.06 | 17.18 | 941,819 | +0.06(+0.35%) |
Dec 21, 2017 | 17.24 | 17.27 | 17.09 | 17.12 | 1,142,516 | -0.09(-0.50%) |
Dec 20, 2017 | 17.77 | 17.83 | 17.21 | 17.21 | 2,332,565 | -0.40(-2.25%) |
Dec 19, 2017 | 18.31 | 18.34 | 17.39 | 17.61 | 2,097,109 | -0.76(-4.13%) |
Dec 18, 2017 | 18.17 | 18.42 | 18.13 | 18.37 | 1,365,812 | +0.23(+1.29%) |
Dec 15, 2017 | 17.93 | 18.20 | 17.88 | 18.13 | 3,609,933 | +0.26(+1.46%) |
Dec 14, 2017 | 17.89 | 17.96 | 17.79 | 17.87 | 1,016,980 | +0.00(+0.00%) |
Dec 13, 2017 | 17.63 | 17.87 | 17.60 | 17.87 | 4,449,114 | +0.34(+1.92%) |
Dec 12, 2017 | 17.61 | 17.66 | 17.53 | 17.54 | 4,012,495 | -0.08(-0.43%) |
Dec 11, 2017 | 17.71 | 17.74 | 17.50 | 17.61 | 1,423,707 | -0.08(-0.46%) |
Dec 08, 2017 | 17.71 | 17.83 | 17.64 | 17.69 | 895,469 | +0.00(+0.00%) |
Dec 07, 2017 | 17.60 | 17.73 | 17.56 | 1,038,030 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.78 | 17.83 | 17.51 | 17.57 | 1,041,625 | -0.22(-1.25%) |
Dec 05, 2017 | 17.87 | 17.95 | 17.77 | 17.79 | 1,140,514 | -0.04(-0.21%) |
Dec 04, 2017 | 18.02 | 18.07 | 17.80 | 17.83 | 1,237,599 | -0.16(-0.90%) |
Dec 01, 2017 | 17.77 | 17.99 | 17.73 | 17.99 | 1,278,361 | +0.22(+1.25%) |
Nov 30, 2017 | 17.76 | 17.82 | 17.65 | 17.77 | 1,212,768 | +0.03(+0.18%) |
Nov 29, 2017 | 17.71 | 17.78 | 17.64 | 17.74 | 630,110 | +0.02(+0.09%) |
Nov 28, 2017 | 17.77 | 17.83 | 17.66 | 17.72 | 961,256 | -0.03(-0.15%) |
Nov 27, 2017 | 17.81 | 17.94 | 17.74 | 17.75 | 1,283,727 | -0.05(-0.30%) |
Nov 24, 2017 | 17.70 | 17.89 | 17.67 | 17.80 | 600,185 | +0.17(+0.95%) |
Nov 22, 2017 | 17.64 | 17.78 | 17.63 | 17.63 | 624,627 | -0.10(-0.58%) |
Nov 21, 2017 | 17.63 | 17.77 | 17.62 | 17.74 | 968,216 | +0.15(+0.86%) |
Nov 20, 2017 | 17.54 | 17.64 | 17.45 | 17.58 | 835,710 | +0.05(+0.28%) |
Nov 17, 2017 | 17.51 | 17.61 | 17.47 | 17.54 | 1,810,538 | -0.05(-0.28%) |
Nov 16, 2017 | 17.44 | 17.71 | 17.36 | 17.58 | 923,522 | +0.15(+0.84%) |
Nov 15, 2017 | 17.73 | 17.73 | 17.43 | 17.44 | 1,080,745 | -0.25(-1.41%) |
Nov 14, 2017 | 17.68 | 17.92 | 17.66 | 17.69 | 1,394,151 | -0.03(-0.15%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.71 | 1,359,808 | +0.18(+1.04%) |
Nov 10, 2017 | 17.34 | 17.57 | 17.31 | 17.53 | 716,933 | +0.08(+0.46%) |
Nov 09, 2017 | 17.48 | 17.59 | 17.42 | 17.45 | 688,849 | -0.08(-0.46%) |
Nov 08, 2017 | 17.35 | 17.69 | 17.33 | 17.53 | 1,550,845 | +0.07(+0.40%) |
Nov 07, 2017 | 17.59 | 17.68 | 17.36 | 17.46 | 876,678 | -0.09(-0.52%) |
Nov 06, 2017 | 17.42 | 17.59 | 17.42 | 17.55 | 1,241,702 | +0.15(+0.86%) |
Nov 03, 2017 | 17.26 | 17.53 | 17.17 | 17.40 | 957,827 | +0.02(+0.09%) |
Nov 02, 2017 | 17.30 | 17.68 | 17.30 | 17.39 | 1,121,542 | -0.01(-0.03%) |