Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.00 | 16.20 | 15.99 | 16.20 | 1,579,618 | +0.24(+1.53%) |
Jan 30, 2018 | 16.19 | 16.25 | 15.95 | 15.95 | 1,016,303 | -0.25(-1.57%) |
Jan 29, 2018 | 16.34 | 16.35 | 16.08 | 16.21 | 768,652 | -0.20(-1.19%) |
Jan 26, 2018 | 16.64 | 16.66 | 16.36 | 16.40 | 922,619 | -0.22(-1.34%) |
Jan 25, 2018 | 16.62 | 16.68 | 16.52 | 16.63 | 1,308,645 | +0.04(+0.26%) |
Jan 24, 2018 | 16.61 | 16.62 | 16.50 | 16.58 | 926,488 | -0.04(-0.23%) |
Jan 23, 2018 | 16.44 | 16.62 | 16.40 | 16.62 | 1,270,193 | +0.21(+1.25%) |
Jan 22, 2018 | 16.23 | 16.45 | 16.17 | 16.41 | 1,464,178 | +0.16(+0.97%) |
Jan 19, 2018 | 16.06 | 16.27 | 16.06 | 16.26 | 1,505,839 | +0.14(+0.84%) |
Jan 18, 2018 | 16.19 | 16.21 | 15.94 | 16.12 | 1,308,699 | -0.08(-0.47%) |
Jan 17, 2018 | 16.18 | 16.29 | 16.08 | 16.20 | 1,211,868 | +0.03(+0.20%) |
Jan 16, 2018 | 16.25 | 16.40 | 16.15 | 16.17 | 1,373,011 | +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 | 16.30 | 16.33 | 1,236,487 | -0.14(-0.82%) |
Jan 10, 2018 | 16.46 | 1,149,284 | -0.14(-0.85%) | |||
Jan 09, 2018 | 16.90 | 16.94 | 16.58 | 16.60 | 1,471,146 | -0.37(-2.20%) |
Jan 08, 2018 | 16.79 | 17.01 | 16.71 | 16.98 | 1,113,882 | +0.18(+1.07%) |
Jan 05, 2018 | 16.85 | 16.86 | 16.69 | 16.80 | 1,277,228 | -0.03(-0.16%) |
Jan 04, 2018 | 17.23 | 17.26 | 16.82 | 16.83 | 743,517 | -0.39(-2.27%) |
Jan 03, 2018 | 17.39 | 17.47 | 17.16 | 17.22 | 1,150,542 | -0.15(-0.87%) |
Jan 02, 2018 | 17.43 | 17.45 | 17.26 | 17.37 | 1,528,665 | -0.05(-0.28%) |
Dec 29, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 17.32 | 17.41 | 17.22 | 17.41 | 782,418 | +0.09(+0.50%) |
Dec 27, 2017 | 17.33 | 17.39 | 17.21 | 17.33 | 894,279 | +0.05(+0.28%) |
Dec 26, 2017 | 17.18 | 17.34 | 17.18 | 17.28 | 729,250 | +0.09(+0.54%) |
Dec 22, 2017 | 17.13 | 17.19 | 17.06 | 17.18 | 941,723 | +0.06(+0.35%) |
Dec 21, 2017 | 17.24 | 17.27 | 17.09 | 17.13 | 1,142,401 | -0.09(-0.50%) |
Dec 20, 2017 | 17.77 | 17.83 | 17.21 | 17.21 | 2,332,329 | -0.40(-2.25%) |
Dec 19, 2017 | 18.31 | 18.34 | 17.40 | 17.61 | 2,096,896 | -0.76(-4.13%) |
Dec 18, 2017 | 18.17 | 18.43 | 18.13 | 18.37 | 1,365,673 | +0.23(+1.29%) |
Dec 15, 2017 | 17.93 | 18.20 | 17.88 | 18.13 | 3,609,566 | +0.26(+1.46%) |
Dec 14, 2017 | 17.90 | 17.97 | 17.79 | 17.87 | 1,016,877 | +0.00(+0.00%) |
Dec 13, 2017 | 17.63 | 17.87 | 17.60 | 17.87 | 4,448,662 | +0.34(+1.92%) |
Dec 12, 2017 | 17.61 | 17.66 | 17.53 | 17.54 | 4,012,088 | -0.08(-0.43%) |
Dec 11, 2017 | 17.71 | 17.75 | 17.50 | 17.61 | 1,423,562 | -0.08(-0.46%) |
Dec 08, 2017 | 17.72 | 17.83 | 17.64 | 17.69 | 895,378 | +0.00(+0.00%) |
Dec 07, 2017 | 17.60 | 17.73 | 17.56 | 1,037,925 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.79 | 17.83 | 17.51 | 17.57 | 1,041,519 | -0.22(-1.25%) |
Dec 05, 2017 | 17.87 | 17.95 | 17.77 | 17.79 | 1,140,398 | -0.04(-0.21%) |
Dec 04, 2017 | 18.02 | 18.07 | 17.80 | 17.83 | 1,237,473 | -0.16(-0.90%) |
Dec 01, 2017 | 17.78 | 17.99 | 17.73 | 17.99 | 1,278,231 | +0.22(+1.25%) |
Nov 30, 2017 | 17.76 | 17.82 | 17.66 | 17.77 | 1,212,645 | +0.03(+0.18%) |
Nov 29, 2017 | 17.72 | 17.79 | 17.64 | 17.74 | 630,046 | +0.02(+0.09%) |
Nov 28, 2017 | 17.77 | 17.84 | 17.66 | 17.72 | 961,158 | -0.03(-0.15%) |
Nov 27, 2017 | 17.81 | 17.94 | 17.74 | 17.75 | 1,283,597 | -0.05(-0.30%) |
Nov 24, 2017 | 17.70 | 17.90 | 17.67 | 17.80 | 600,124 | +0.17(+0.95%) |
Nov 22, 2017 | 17.64 | 17.78 | 17.63 | 17.63 | 624,564 | -0.10(-0.58%) |
Nov 21, 2017 | 17.63 | 17.77 | 17.62 | 17.74 | 968,118 | +0.15(+0.86%) |
Nov 20, 2017 | 17.54 | 17.65 | 17.45 | 17.59 | 835,625 | +0.05(+0.28%) |
Nov 17, 2017 | 17.51 | 17.61 | 17.48 | 17.54 | 1,810,354 | -0.05(-0.28%) |
Nov 16, 2017 | 17.44 | 17.71 | 17.36 | 17.59 | 923,428 | +0.15(+0.84%) |
Nov 15, 2017 | 17.73 | 17.73 | 17.43 | 17.44 | 1,080,635 | -0.25(-1.41%) |
Nov 14, 2017 | 17.68 | 17.93 | 17.66 | 17.69 | 1,394,009 | -0.03(-0.15%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.72 | 1,359,670 | +0.18(+1.04%) |
Nov 10, 2017 | 17.34 | 17.57 | 17.31 | 17.53 | 716,861 | +0.08(+0.46%) |
Nov 09, 2017 | 17.48 | 17.59 | 17.43 | 17.45 | 688,780 | -0.08(-0.46%) |
Nov 08, 2017 | 17.35 | 17.69 | 17.33 | 17.53 | 1,550,687 | +0.07(+0.40%) |
Nov 07, 2017 | 17.59 | 17.68 | 17.36 | 17.46 | 876,589 | -0.09(-0.52%) |
Nov 06, 2017 | 17.43 | 17.59 | 17.43 | 17.55 | 1,241,576 | +0.15(+0.86%) |
Nov 03, 2017 | 17.26 | 17.53 | 17.17 | 17.40 | 957,730 | +0.02(+0.09%) |
Nov 02, 2017 | 17.30 | 17.68 | 17.30 | 17.39 | 1,121,428 | -0.01(-0.03%) |