Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.69 | 17.78 | 17.35 | 17.41 | 2,266,150 | -0.26(-1.46%) |
Jan 30, 2018 | 17.73 | 17.74 | 17.67 | 17.67 | 1,008,375 | -0.07(-0.38%) |
Jan 29, 2018 | 17.81 | 17.83 | 17.68 | 17.74 | 1,708,436 | -0.10(-0.54%) |
Jan 26, 2018 | 17.96 | 17.98 | 17.78 | 17.83 | 1,060,350 | -0.09(-0.50%) |
Jan 25, 2018 | 17.82 | 17.92 | 17.71 | 17.92 | 3,043,099 | +0.15(+0.85%) |
Jan 24, 2018 | 17.83 | 17.84 | 17.76 | 17.77 | 1,125,209 | -0.06(-0.35%) |
Jan 23, 2018 | 17.71 | 17.88 | 17.71 | 17.83 | 843,594 | +0.12(+0.70%) |
Jan 22, 2018 | 17.72 | 17.81 | 17.71 | 17.71 | 885,592 | +0.01(+0.03%) |
Jan 19, 2018 | 17.72 | 17.74 | 17.62 | 17.71 | 1,313,337 | +0.06(+0.35%) |
Jan 18, 2018 | 17.72 | 17.72 | 17.59 | 17.64 | 1,973,073 | -0.08(-0.48%) |
Jan 17, 2018 | 17.72 | 17.83 | 17.69 | 17.73 | 1,612,999 | +0.03(+0.16%) |
Jan 16, 2018 | 17.83 | 17.85 | 17.69 | 17.70 | 1,343,977 | -0.06(-0.35%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.04(-0.25%) | |
Jan 11, 2018 | 17.68 | 17.84 | 17.68 | 17.81 | 1,140,411 | +0.11(+0.63%) |
Jan 10, 2018 | 17.75 | 17.69 | 1,264,338 | -0.01(-0.06%) | ||
Jan 09, 2018 | 17.95 | 17.95 | 17.68 | 17.71 | 1,945,753 | -0.20(-1.13%) |
Jan 08, 2018 | 17.75 | 17.97 | 17.74 | 17.91 | 1,645,344 | +0.13(+0.76%) |
Jan 05, 2018 | 17.78 | 17.83 | 17.69 | 17.77 | 1,781,567 | +0.00(+0.00%) |
Jan 04, 2018 | 17.73 | 17.87 | 17.71 | 17.77 | 2,057,222 | -0.01(-0.03%) |
Jan 03, 2018 | 17.92 | 17.97 | 17.66 | 17.78 | 1,539,517 | -0.10(-0.57%) |
Jan 02, 2018 | 18.12 | 18.14 | 17.79 | 17.88 | 1,653,619 | -0.20(-1.09%) |
Dec 29, 2017 | 18.08 | 18.08 | 18.08 | 0 | -0.13(-0.71%) | |
Dec 28, 2017 | 18.12 | 18.21 | 18.11 | 18.21 | 1,035,049 | +0.09(+0.50%) |
Dec 27, 2017 | 18.09 | 18.16 | 18.03 | 18.12 | 1,078,808 | +0.04(+0.21%) |
Dec 26, 2017 | 18.05 | 18.12 | 17.99 | 18.08 | 876,405 | +0.07(+0.37%) |
Dec 22, 2017 | 17.92 | 18.07 | 17.90 | 18.01 | 2,450,588 | +0.09(+0.52%) |
Dec 21, 2017 | 17.91 | 18.01 | 17.90 | 17.92 | 1,227,587 | +0.06(+0.31%) |
Dec 20, 2017 | 17.80 | 17.93 | 17.80 | 17.86 | 1,154,671 | +0.09(+0.50%) |
Dec 19, 2017 | 18.08 | 18.15 | 17.77 | 17.77 | 1,567,149 | -0.29(-1.59%) |
Dec 18, 2017 | 18.11 | 18.23 | 18.05 | 18.06 | 1,390,619 | +0.00(+0.00%) |
Dec 15, 2017 | 17.99 | 18.16 | 17.99 | 18.06 | 2,185,739 | +0.10(+0.58%) |
Dec 14, 2017 | 18.02 | 18.02 | 17.85 | 17.96 | 1,464,550 | +0.01(+0.06%) |
Dec 13, 2017 | 17.91 | 17.99 | 17.89 | 17.94 | 1,428,654 | +0.06(+0.31%) |
Dec 12, 2017 | 17.93 | 17.96 | 17.85 | 17.89 | 856,270 | -0.02(-0.12%) |
Dec 11, 2017 | 17.92 | 17.98 | 17.87 | 17.91 | 1,364,513 | -0.02(-0.12%) |
Dec 08, 2017 | 17.87 | 17.93 | 17.75 | 17.93 | 2,448,975 | -0.03(-0.15%) |
Dec 07, 2017 | 17.83 | 17.99 | 17.78 | 17.96 | 2,823,600 | +0.14(+0.77%) |
Dec 06, 2017 | 17.75 | 17.92 | 17.75 | 17.82 | 3,269,582 | +0.07(+0.40%) |
Dec 05, 2017 | 17.78 | 17.83 | 17.65 | 17.75 | 2,844,377 | -0.01(-0.03%) |
Dec 04, 2017 | 17.71 | 17.84 | 17.70 | 17.76 | 3,773,015 | +0.12(+0.66%) |
Dec 01, 2017 | 17.49 | 17.79 | 17.47 | 17.64 | 12,454,685 | -0.39(-2.17%) |
Nov 30, 2017 | 18.13 | 18.17 | 17.97 | 18.03 | 1,210,118 | -0.08(-0.43%) |
Nov 29, 2017 | 18.04 | 18.12 | 18.03 | 18.11 | 668,218 | +0.07(+0.37%) |
Nov 28, 2017 | 18.01 | 18.08 | 17.94 | 18.04 | 602,910 | +0.05(+0.28%) |
Nov 27, 2017 | 18.05 | 18.08 | 17.94 | 17.99 | 822,343 | -0.03(-0.18%) |
Nov 24, 2017 | 18.09 | 18.16 | 18.02 | 18.03 | 523,741 | -0.09(-0.52%) |
Nov 22, 2017 | 18.06 | 18.13 | 17.93 | 18.12 | 1,121,027 | +0.04(+0.21%) |
Nov 21, 2017 | 17.86 | 18.08 | 17.81 | 18.08 | 1,195,212 | +0.22(+1.23%) |
Nov 20, 2017 | 17.72 | 17.91 | 17.70 | 17.86 | 1,254,859 | +0.09(+0.53%) |
Nov 17, 2017 | 17.70 | 17.82 | 17.69 | 17.77 | 695,893 | +0.01(+0.03%) |
Nov 16, 2017 | 17.62 | 17.80 | 17.61 | 17.76 | 882,139 | +0.15(+0.88%) |
Nov 15, 2017 | 17.62 | 17.67 | 17.58 | 17.61 | 694,363 | -0.06(-0.31%) |
Nov 14, 2017 | 17.66 | 17.72 | 17.58 | 17.66 | 851,124 | -0.01(-0.06%) |
Nov 13, 2017 | 17.53 | 17.69 | 17.49 | 17.67 | 1,020,632 | +0.14(+0.82%) |
Nov 10, 2017 | 17.60 | 17.67 | 17.51 | 17.53 | 701,754 | -0.07(-0.41%) |
Nov 09, 2017 | 17.57 | 17.64 | 17.52 | 17.60 | 577,934 | +0.03(+0.16%) |
Nov 08, 2017 | 17.61 | 17.64 | 17.53 | 17.58 | 1,073,397 | +0.00(+0.00%) |
Nov 07, 2017 | 17.57 | 17.69 | 17.53 | 17.58 | 998,831 | +0.01(+0.03%) |
Nov 06, 2017 | 17.64 | 17.70 | 17.54 | 17.57 | 806,084 | -0.10(-0.59%) |
Nov 03, 2017 | 17.53 | 17.75 | 17.50 | 17.67 | 936,370 | +0.08(+0.44%) |
Nov 02, 2017 | 17.61 | 17.61 | 17.41 | 17.60 | 1,188,540 | -0.01(-0.03%) |