Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.30 | 18.38 | 18.10 | 18.37 | 13,819 | +0.14(+0.78%) |
Jan 30, 2018 | 18.56 | 18.44 | 18.21 | 18.23 | 16,308 | -0.21(-1.14%) |
Jan 29, 2018 | 18.82 | 18.82 | 18.36 | 18.44 | 20,143 | -0.40(-2.13%) |
Jan 26, 2018 | 18.70 | 18.89 | 18.69 | 18.84 | 13,791 | +0.41(+2.24%) |
Jan 25, 2018 | 18.55 | 18.95 | 18.43 | 18.43 | 14,781 | -0.35(-1.86%) |
Jan 24, 2018 | 18.69 | 18.82 | 18.64 | 18.78 | 13,970 | +0.44(+2.40%) |
Jan 23, 2018 | 18.24 | 18.34 | 18.07 | 18.34 | 15,665 | +0.07(+0.38%) |
Jan 22, 2018 | 17.97 | 18.29 | 17.97 | 18.27 | 26,539 | +0.16(+0.88%) |
Jan 19, 2018 | 18.11 | 18.11 | 17.99 | 18.11 | 33,240 | -0.18(-0.98%) |
Jan 18, 2018 | 18.47 | 18.47 | 18.28 | 18.29 | 12,815 | -0.27(-1.45%) |
Jan 17, 2018 | 18.52 | 18.80 | 18.51 | 18.56 | 6,446 | -0.15(-0.80%) |
Jan 16, 2018 | 18.57 | 18.73 | 18.50 | 18.71 | 30,723 | +0.43(+2.35%) |
Jan 12, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.29(+1.61%) | |
Jan 11, 2018 | 17.86 | 18.03 | 17.86 | 17.99 | 11,819 | +0.17(+0.95%) |
Jan 10, 2018 | 17.86 | 17.90 | 17.77 | 17.82 | 9,701 | -0.19(-1.05%) |
Jan 09, 2018 | 18.02 | 18.06 | 17.93 | 18.01 | 5,874 | -0.00(-0.03%) |
Jan 08, 2018 | 17.69 | 18.07 | 17.69 | 18.02 | 6,475 | -0.25(-1.40%) |
Jan 05, 2018 | 18.20 | 18.27 | 18.18 | 18.27 | 4,931 | -0.01(-0.05%) |
Jan 04, 2018 | 18.23 | 18.32 | 18.14 | 18.28 | 34,285 | +0.12(+0.69%) |
Jan 03, 2018 | 18.23 | 18.23 | 18.04 | 18.16 | 16,395 | -0.09(-0.49%) |
Jan 02, 2018 | 17.80 | 18.25 | 17.80 | 18.25 | 26,819 | +0.39(+2.21%) |
Dec 29, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 17.82 | 17.83 | 17.70 | 17.83 | 12,030 | +0.15(+0.88%) |
Dec 27, 2017 | 17.68 | 17.72 | 17.65 | 17.68 | 13,262 | +0.12(+0.71%) |
Dec 26, 2017 | 17.34 | 17.55 | 17.29 | 17.55 | 3,983 | +0.21(+1.21%) |
Dec 22, 2017 | 17.20 | 17.40 | 17.18 | 17.34 | 11,522 | +0.22(+1.29%) |
Dec 21, 2017 | 17.07 | 17.17 | 17.07 | 17.12 | 9,228 | +0.01(+0.06%) |
Dec 20, 2017 | 16.71 | 17.14 | 16.71 | 17.11 | 15,672 | +0.23(+1.39%) |
Dec 19, 2017 | 16.58 | 16.90 | 16.58 | 16.88 | 14,613 | +0.07(+0.39%) |
Dec 18, 2017 | 16.51 | 16.86 | 16.51 | 16.81 | 28,663 | +0.18(+1.11%) |
Dec 15, 2017 | 16.70 | 16.72 | 16.56 | 16.62 | 29,255 | -0.01(-0.06%) |
Dec 14, 2017 | 16.85 | 16.85 | 16.53 | 16.64 | 22,548 | -0.54(-3.17%) |
Dec 13, 2017 | 16.85 | 17.27 | 16.85 | 17.18 | 44,999 | +0.25(+1.48%) |
Dec 12, 2017 | 16.97 | 16.98 | 16.73 | 16.93 | 15,361 | +0.03(+0.18%) |
Dec 11, 2017 | 16.81 | 16.98 | 16.81 | 16.90 | 19,556 | -0.08(-0.47%) |
Dec 08, 2017 | 17.00 | 17.00 | 16.95 | 16.98 | 17,240 | -0.10(-0.59%) |
Dec 07, 2017 | 17.15 | 17.25 | 16.85 | 17.08 | 30,969 | -0.14(-0.81%) |
Dec 06, 2017 | 17.32 | 17.33 | 17.16 | 17.22 | 12,797 | -0.17(-0.98%) |
Dec 05, 2017 | 17.50 | 17.65 | 17.35 | 17.39 | 36,805 | -0.34(-1.92%) |
Dec 04, 2017 | 17.73 | 17.75 | 17.73 | 13,475 | -0.02(-0.08%) | |
Dec 01, 2017 | 17.23 | 17.99 | 17.23 | 17.75 | 46,206 | +0.39(+2.28%) |
Nov 30, 2017 | 17.52 | 17.74 | 17.26 | 17.35 | 61,736 | -0.45(-2.50%) |
Nov 29, 2017 | 17.80 | 17.94 | 17.79 | 17.80 | 13,643 | -0.34(-1.87%) |
Nov 28, 2017 | 17.90 | 18.28 | 17.90 | 18.14 | 6,578 | +0.24(+1.31%) |
Nov 27, 2017 | 17.76 | 17.96 | 17.76 | 17.90 | 53,584 | -0.11(-0.60%) |
Nov 24, 2017 | 17.78 | 18.01 | 17.52 | 18.01 | 1,556 | -0.12(-0.67%) |
Nov 22, 2017 | 17.91 | 18.16 | 17.91 | 18.13 | 17,192 | +0.20(+1.12%) |
Nov 21, 2017 | 18.07 | 18.07 | 17.73 | 17.93 | 6,233 | +0.33(+1.87%) |
Nov 20, 2017 | 17.52 | 17.95 | 17.51 | 17.60 | 25,302 | -0.52(-2.87%) |
Nov 17, 2017 | 17.55 | 18.26 | 17.55 | 18.12 | 38,172 | +0.09(+0.50%) |
Nov 16, 2017 | 17.96 | 18.11 | 17.79 | 18.03 | 6,947 | +0.30(+1.69%) |
Nov 15, 2017 | 18.10 | 18.10 | 17.68 | 17.73 | 4,881 | -0.01(-0.06%) |
Nov 14, 2017 | 17.78 | 17.90 | 17.57 | 17.74 | 8,308 | -0.20(-1.11%) |
Nov 13, 2017 | 17.86 | 18.00 | 17.68 | 17.94 | 26,961 | +0.13(+0.73%) |
Nov 10, 2017 | 17.80 | 17.82 | 17.55 | 17.81 | 11,865 | -0.18(-1.00%) |
Nov 09, 2017 | 17.80 | 18.00 | 17.63 | 17.99 | 7,191 | +0.16(+0.90%) |
Nov 08, 2017 | 17.85 | 17.87 | 17.73 | 17.83 | 4,916 | +0.12(+0.68%) |
Nov 07, 2017 | 17.55 | 17.75 | 17.50 | 17.71 | 5,605 | -0.17(-0.95%) |
Nov 06, 2017 | 17.50 | 17.94 | 17.50 | 17.88 | 39,135 | +0.45(+2.58%) |
Nov 03, 2017 | 17.54 | 17.63 | 17.33 | 17.43 | 13,196 | -0.02(-0.11%) |
Nov 02, 2017 | 17.45 | 17.46 | 17.23 | 17.45 | 7,562 | -0.12(-0.68%) |