Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.97 | 16.97 | 16.29 | 16.31 | 117,848 | -0.58(-3.43%) |
Jan 30, 2018 | 16.45 | 17.02 | 16.09 | 16.89 | 93,438 | +0.26(+1.56%) |
Jan 29, 2018 | 17.08 | 17.14 | 16.50 | 16.63 | 137,469 | -0.48(-2.81%) |
Jan 26, 2018 | 17.13 | 17.13 | 16.61 | 17.11 | 325,087 | -0.02(-0.12%) |
Jan 25, 2018 | 17.65 | 17.78 | 17.01 | 17.13 | 147,236 | -0.42(-2.39%) |
Jan 24, 2018 | 17.93 | 18.04 | 17.55 | 17.55 | 130,979 | -0.36(-2.01%) |
Jan 23, 2018 | 17.93 | 18.00 | 17.69 | 17.91 | 103,304 | -0.03(-0.17%) |
Jan 22, 2018 | 17.64 | 18.19 | 17.54 | 17.94 | 213,863 | +0.34(+1.93%) |
Jan 19, 2018 | 17.58 | 17.83 | 17.44 | 17.60 | 142,172 | +0.01(+0.06%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.43 | 17.59 | 110,877 | -0.12(-0.68%) |
Jan 17, 2018 | 17.76 | 17.95 | 17.55 | 17.71 | 179,801 | +0.00(+0.00%) |
Jan 16, 2018 | 17.93 | 17.94 | 17.68 | 17.71 | 129,124 | -0.02(-0.11%) |
Jan 12, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 17.75 | 17.96 | 17.59 | 17.69 | 117,354 | +0.00(+0.00%) |
Jan 10, 2018 | 17.87 | 17.87 | 17.61 | 17.69 | 101,075 | -0.25(-1.39%) |
Jan 09, 2018 | 17.99 | 18.09 | 17.86 | 17.94 | 228,980 | -0.02(-0.11%) |
Jan 08, 2018 | 17.99 | 18.09 | 17.71 | 17.96 | 361,695 | -0.03(-0.17%) |
Jan 05, 2018 | 18.43 | 18.66 | 17.83 | 17.99 | 314,661 | -0.40(-2.18%) |
Jan 04, 2018 | 18.49 | 18.50 | 18.18 | 18.39 | 146,749 | +0.02(+0.11%) |
Jan 03, 2018 | 18.48 | 18.95 | 18.33 | 18.37 | 318,355 | -0.10(-0.54%) |
Jan 02, 2018 | 18.25 | 18.48 | 18.08 | 18.47 | 211,589 | +0.23(+1.26%) |
Dec 29, 2017 | 18.24 | 18.24 | 18.24 | 0 | -0.21(-1.14%) | |
Dec 28, 2017 | 18.36 | 18.53 | 18.24 | 18.45 | 123,841 | +0.14(+0.76%) |
Dec 27, 2017 | 18.21 | 18.56 | 18.07 | 18.31 | 131,664 | +0.14(+0.77%) |
Dec 26, 2017 | 18.22 | 18.32 | 18.00 | 18.17 | 152,384 | -0.10(-0.55%) |
Dec 22, 2017 | 18.32 | 18.35 | 17.90 | 18.27 | 206,063 | -0.04(-0.22%) |
Dec 21, 2017 | 18.23 | 18.46 | 18.19 | 18.31 | 148,114 | +0.05(+0.27%) |
Dec 20, 2017 | 18.39 | 18.50 | 18.07 | 18.26 | 201,347 | -0.08(-0.44%) |
Dec 19, 2017 | 18.40 | 18.60 | 17.74 | 18.34 | 175,287 | -0.06(-0.33%) |
Dec 18, 2017 | 18.40 | 18.48 | 18.15 | 18.40 | 114,196 | +0.08(+0.44%) |
Dec 15, 2017 | 18.03 | 18.47 | 17.80 | 18.32 | 231,783 | +0.29(+1.61%) |
Dec 14, 2017 | 18.46 | 18.56 | 18.00 | 18.03 | 188,611 | -0.43(-2.33%) |
Dec 13, 2017 | 18.45 | 18.86 | 18.23 | 18.46 | 161,168 | +0.02(+0.11%) |
Dec 12, 2017 | 18.27 | 18.56 | 16.18 | 18.44 | 239,632 | +0.19(+1.04%) |
Dec 11, 2017 | 18.01 | 18.33 | 17.46 | 18.25 | 180,646 | +0.29(+1.61%) |
Dec 08, 2017 | 17.95 | 18.06 | 17.59 | 17.96 | 230,692 | +0.01(+0.06%) |
Dec 07, 2017 | 17.24 | 18.15 | 17.24 | 17.95 | 117,562 | +0.14(+0.79%) |
Dec 06, 2017 | 17.94 | 18.06 | 17.74 | 17.81 | 88,774 | -0.09(-0.50%) |
Dec 05, 2017 | 18.15 | 18.28 | 17.90 | 17.90 | 74,205 | -0.24(-1.32%) |
Dec 04, 2017 | 18.71 | 18.71 | 18.09 | 18.14 | 109,060 | -0.38(-2.05%) |
Dec 01, 2017 | 18.49 | 18.68 | 18.12 | 18.52 | 165,696 | +0.02(+0.11%) |
Nov 30, 2017 | 18.44 | 18.70 | 18.31 | 18.50 | 156,600 | +0.12(+0.65%) |
Nov 29, 2017 | 18.02 | 18.67 | 18.02 | 18.38 | 121,047 | +0.39(+2.17%) |
Nov 28, 2017 | 18.21 | 18.23 | 17.84 | 17.99 | 164,474 | -0.17(-0.94%) |
Nov 27, 2017 | 18.29 | 18.29 | 17.91 | 18.16 | 234,640 | -0.12(-0.66%) |
Nov 24, 2017 | 18.14 | 18.52 | 18.07 | 18.28 | 54,677 | +0.21(+1.16%) |
Nov 22, 2017 | 18.21 | 18.77 | 18.00 | 18.07 | 204,844 | -0.11(-0.61%) |
Nov 21, 2017 | 18.37 | 18.39 | 18.06 | 18.18 | 144,879 | -0.02(-0.11%) |
Nov 20, 2017 | 18.12 | 18.39 | 18.01 | 18.20 | 65,039 | +0.14(+0.78%) |
Nov 17, 2017 | 18.04 | 18.35 | 18.02 | 18.06 | 105,394 | -0.11(-0.61%) |
Nov 16, 2017 | 17.71 | 18.37 | 17.62 | 18.17 | 321,884 | +0.48(+2.71%) |
Nov 15, 2017 | 17.86 | 18.09 | 16.41 | 17.69 | 144,926 | -0.25(-1.39%) |
Nov 14, 2017 | 18.15 | 18.35 | 17.65 | 17.94 | 153,103 | -0.29(-1.59%) |
Nov 13, 2017 | 18.45 | 18.54 | 18.23 | 18.23 | 86,080 | -0.37(-1.99%) |
Nov 10, 2017 | 18.66 | 18.99 | 18.49 | 18.60 | 215,086 | -0.05(-0.27%) |
Nov 09, 2017 | 18.30 | 18.68 | 18.14 | 18.65 | 130,599 | +0.26(+1.41%) |
Nov 08, 2017 | 18.63 | 18.85 | 18.10 | 18.39 | 154,831 | -0.18(-0.97%) |
Nov 07, 2017 | 18.90 | 19.05 | 17.92 | 18.57 | 623,988 | -0.24(-1.28%) |
Nov 06, 2017 | 20.09 | 20.29 | 18.79 | 18.81 | 260,677 | -1.38(-6.84%) |
Nov 03, 2017 | 19.50 | 20.42 | 19.50 | 20.19 | 215,210 | +0.61(+3.12%) |
Nov 02, 2017 | 17.58 | 20.43 | 16.88 | 19.58 | 609,128 | -1.65(-7.77%) |