Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.70 | 18.05 | 17.55 | 17.85 | 116,492 | +0.15(+0.85%) |
Jan 30, 2018 | 16.85 | 17.80 | 16.60 | 17.70 | 162,933 | +0.95(+5.67%) |
Jan 29, 2018 | 16.85 | 17.15 | 16.60 | 16.75 | 73,067 | -0.25(-1.47%) |
Jan 26, 2018 | 17.05 | 17.15 | 16.95 | 17.00 | 54,146 | +0.05(+0.29%) |
Jan 25, 2018 | 17.45 | 17.45 | 16.85 | 16.95 | 92,662 | -0.35(-2.02%) |
Jan 24, 2018 | 17.70 | 17.75 | 17.30 | 17.30 | 47,572 | -0.35(-1.98%) |
Jan 23, 2018 | 17.50 | 17.80 | 17.35 | 17.65 | 32,430 | +0.10(+0.57%) |
Jan 22, 2018 | 17.75 | 17.75 | 17.40 | 17.55 | 52,638 | -0.20(-1.13%) |
Jan 19, 2018 | 17.65 | 17.95 | 17.65 | 17.75 | 65,756 | +0.05(+0.28%) |
Jan 18, 2018 | 17.90 | 17.95 | 17.60 | 17.70 | 37,640 | -0.20(-1.12%) |
Jan 17, 2018 | 17.85 | 17.95 | 17.75 | 17.90 | 69,188 | +0.10(+0.56%) |
Jan 16, 2018 | 18.05 | 18.30 | 17.80 | 17.80 | 46,944 | -0.25(-1.39%) |
Jan 12, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.05(+0.28%) | |
Jan 11, 2018 | 17.95 | 18.12 | 17.85 | 18.00 | 81,772 | +0.15(+0.84%) |
Jan 10, 2018 | 18.32 | 17.65 | 17.85 | 248,203 | +0.05(+0.28%) | |
Jan 09, 2018 | 17.90 | 18.30 | 17.80 | 17.80 | 61,953 | -0.05(-0.28%) |
Jan 08, 2018 | 17.85 | 17.95 | 17.60 | 17.85 | 73,581 | -0.10(-0.56%) |
Jan 05, 2018 | 17.75 | 18.00 | 17.65 | 17.95 | 121,163 | +0.20(+1.13%) |
Jan 04, 2018 | 17.30 | 17.90 | 17.30 | 17.75 | 123,918 | +0.45(+2.60%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.15 | 17.30 | 107,349 | -0.10(-0.57%) |
Jan 02, 2018 | 17.65 | 17.65 | 17.25 | 17.40 | 125,982 | -0.20(-1.14%) |
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.45 | 17.50 | 17.25 | 17.45 | 54,087 | +0.10(+0.58%) |
Dec 27, 2017 | 17.50 | 17.55 | 17.10 | 17.35 | 131,985 | +0.00(+0.00%) |
Dec 26, 2017 | 17.50 | 17.80 | 17.35 | 17.35 | 106,446 | -0.10(-0.57%) |
Dec 22, 2017 | 17.55 | 17.55 | 17.25 | 17.45 | 55,155 | -0.10(-0.57%) |
Dec 21, 2017 | 17.35 | 17.70 | 17.35 | 17.55 | 89,014 | +0.25(+1.45%) |
Dec 20, 2017 | 17.25 | 17.40 | 17.25 | 17.30 | 33,341 | +0.10(+0.58%) |
Dec 19, 2017 | 17.10 | 17.25 | 17.10 | 17.20 | 61,095 | +0.05(+0.29%) |
Dec 18, 2017 | 17.20 | 18.90 | 16.90 | 17.15 | 158,098 | +0.05(+0.29%) |
Dec 15, 2017 | 16.40 | 17.40 | 16.40 | 17.10 | 297,084 | +0.65(+3.95%) |
Dec 14, 2017 | 16.90 | 17.00 | 16.40 | 16.45 | 109,884 | -0.40(-2.37%) |
Dec 13, 2017 | 16.75 | 16.90 | 16.70 | 16.85 | 303,929 | +0.05(+0.30%) |
Dec 12, 2017 | 16.55 | 16.90 | 16.55 | 16.80 | 40,809 | +0.30(+1.82%) |
Dec 11, 2017 | 16.60 | 16.75 | 16.45 | 16.50 | 123,109 | -0.10(-0.60%) |
Dec 08, 2017 | 16.95 | 16.95 | 16.50 | 16.60 | 71,654 | -0.25(-1.48%) |
Dec 07, 2017 | 16.90 | 17.25 | 16.80 | 16.85 | 80,840 | -0.05(-0.30%) |
Dec 06, 2017 | 16.75 | 17.25 | 16.75 | 16.90 | 223,186 | +0.15(+0.90%) |
Dec 05, 2017 | 16.95 | 17.25 | 16.65 | 16.75 | 148,775 | -0.10(-0.59%) |
Dec 04, 2017 | 17.10 | 17.14 | 16.80 | 16.85 | 94,356 | +0.00(+0.00%) |
Dec 01, 2017 | 17.10 | 17.17 | 16.60 | 16.85 | 47,134 | -0.35(-2.03%) |
Nov 30, 2017 | 17.20 | 17.40 | 16.90 | 17.20 | 73,174 | -0.05(-0.29%) |
Nov 29, 2017 | 17.10 | 17.70 | 17.10 | 17.25 | 73,997 | +0.30(+1.77%) |
Nov 28, 2017 | 16.55 | 17.05 | 16.40 | 16.95 | 258,423 | +0.45(+2.73%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.40 | 16.50 | 69,563 | +0.00(+0.00%) |
Nov 24, 2017 | 16.75 | 16.85 | 16.45 | 16.50 | 43,728 | -0.25(-1.49%) |
Nov 22, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 56,110 | +0.15(+0.90%) |
Nov 21, 2017 | 16.80 | 16.90 | 16.55 | 16.60 | 54,485 | -0.05(-0.30%) |
Nov 20, 2017 | 16.60 | 16.75 | 16.40 | 16.65 | 74,400 | +0.10(+0.60%) |
Nov 17, 2017 | 16.55 | 16.65 | 16.40 | 16.55 | 33,803 | -0.10(-0.60%) |
Nov 16, 2017 | 16.50 | 17.00 | 16.50 | 16.65 | 62,285 | +0.20(+1.22%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.35 | 16.45 | 51,543 | -0.05(-0.30%) |
Nov 14, 2017 | 16.25 | 16.65 | 16.25 | 16.50 | 25,874 | +0.10(+0.61%) |
Nov 13, 2017 | 16.35 | 16.50 | 16.10 | 16.40 | 41,727 | -0.08(-0.46%) |
Nov 10, 2017 | 16.20 | 16.70 | 16.20 | 16.48 | 99,637 | +0.33(+2.01%) |
Nov 09, 2017 | 15.80 | 16.25 | 15.80 | 16.15 | 163,802 | +0.25(+1.57%) |
Nov 08, 2017 | 15.85 | 16.00 | 15.65 | 15.90 | 247,044 | +0.00(+0.00%) |
Nov 07, 2017 | 16.48 | 16.48 | 15.75 | 15.90 | 45,325 | -0.45(-2.75%) |
Nov 06, 2017 | 16.40 | 16.60 | 16.30 | 16.35 | 27,643 | -0.10(-0.61%) |
Nov 03, 2017 | 16.60 | 16.60 | 16.20 | 16.45 | 59,185 | -0.10(-0.60%) |
Nov 02, 2017 | 16.45 | 16.70 | 16.35 | 16.55 | 91,499 | +0.15(+0.91%) |