Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.88 | 17.95 | 17.55 | 17.68 | 870,871 | -0.07(-0.39%) |
Jan 30, 2018 | 17.78 | 17.92 | 17.69 | 17.75 | 1,014,097 | -0.24(-1.33%) |
Jan 29, 2018 | 18.01 | 18.11 | 17.81 | 17.99 | 650,918 | -0.06(-0.33%) |
Jan 26, 2018 | 17.75 | 18.10 | 17.67 | 18.05 | 718,809 | +0.35(+1.98%) |
Jan 25, 2018 | 17.90 | 17.90 | 17.51 | 17.70 | 972,913 | -0.01(-0.06%) |
Jan 24, 2018 | 18.30 | 18.30 | 17.71 | 17.71 | 1,609,532 | -0.51(-2.80%) |
Jan 23, 2018 | 18.43 | 18.49 | 18.10 | 18.22 | 694,922 | -0.18(-0.98%) |
Jan 22, 2018 | 18.26 | 18.40 | 17.94 | 18.40 | 863,170 | +0.10(+0.55%) |
Jan 19, 2018 | 17.89 | 18.37 | 17.89 | 18.30 | 1,243,275 | +0.41(+2.29%) |
Jan 18, 2018 | 17.96 | 18.19 | 17.86 | 17.89 | 855,193 | -0.06(-0.33%) |
Jan 17, 2018 | 18.17 | 18.17 | 17.89 | 17.95 | 1,360,312 | -0.15(-0.83%) |
Jan 16, 2018 | 18.40 | 18.52 | 18.09 | 18.10 | 1,076,923 | -0.25(-1.36%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.19(-1.02%) | |
Jan 11, 2018 | 18.22 | 18.57 | 18.22 | 18.54 | 1,086,223 | +0.33(+1.81%) |
Jan 10, 2018 | 18.24 | 18.21 | 611,786 | +0.13(+0.72%) | ||
Jan 09, 2018 | 18.38 | 18.51 | 17.98 | 18.08 | 1,484,568 | -0.26(-1.42%) |
Jan 08, 2018 | 17.92 | 18.42 | 17.89 | 18.34 | 1,109,287 | +0.41(+2.29%) |
Jan 05, 2018 | 17.74 | 18.14 | 17.73 | 17.93 | 1,443,426 | +0.31(+1.76%) |
Jan 04, 2018 | 17.23 | 17.73 | 17.23 | 17.62 | 1,802,564 | +0.13(+0.74%) |
Jan 03, 2018 | 17.67 | 17.84 | 17.48 | 17.49 | 968,301 | -0.19(-1.07%) |
Jan 02, 2018 | 17.77 | 17.89 | 17.64 | 17.68 | 1,138,515 | -0.03(-0.17%) |
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.04(+0.23%) | |
Dec 28, 2017 | 17.63 | 17.67 | 17.45 | 17.67 | 618,861 | +0.09(+0.51%) |
Dec 27, 2017 | 17.55 | 17.84 | 17.46 | 17.58 | 771,540 | +0.02(+0.11%) |
Dec 26, 2017 | 17.55 | 17.63 | 17.47 | 17.56 | 827,065 | -0.09(-0.51%) |
Dec 22, 2017 | 17.85 | 17.87 | 17.63 | 17.65 | 1,086,276 | -0.20(-1.12%) |
Dec 21, 2017 | 17.82 | 18.14 | 17.78 | 17.85 | 1,292,640 | +0.09(+0.51%) |
Dec 20, 2017 | 17.95 | 18.23 | 17.76 | 17.76 | 1,624,029 | -0.14(-0.78%) |
Dec 19, 2017 | 18.66 | 18.84 | 17.88 | 17.90 | 2,017,780 | -0.73(-3.92%) |
Dec 18, 2017 | 18.38 | 18.71 | 18.38 | 18.63 | 2,132,828 | +0.36(+1.97%) |
Dec 15, 2017 | 18.13 | 18.41 | 18.02 | 18.27 | 2,893,555 | +0.25(+1.39%) |
Dec 14, 2017 | 17.82 | 18.25 | 17.82 | 18.02 | 2,392,988 | +0.26(+1.46%) |
Dec 13, 2017 | 17.21 | 18.27 | 16.95 | 17.76 | 9,294,896 | -0.71(-3.84%) |
Dec 12, 2017 | 18.37 | 18.85 | 18.25 | 18.47 | 4,244,734 | +0.28(+1.54%) |
Dec 11, 2017 | 18.12 | 18.33 | 17.91 | 18.19 | 2,184,022 | +0.14(+0.78%) |
Dec 08, 2017 | 18.32 | 18.34 | 18.01 | 18.05 | 1,178,566 | +0.00(+0.00%) |
Dec 07, 2017 | 17.51 | 18.14 | 17.51 | 1,811,863 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.45 | 17.58 | 17.42 | 17.45 | 712,838 | -0.07(-0.40%) |
Dec 05, 2017 | 17.66 | 17.77 | 17.52 | 17.52 | 804,996 | -0.14(-0.79%) |
Dec 04, 2017 | 17.69 | 17.72 | 17.59 | 17.66 | 1,065,375 | +0.16(+0.91%) |
Dec 01, 2017 | 17.30 | 17.51 | 17.09 | 17.50 | 1,641,645 | +0.16(+0.92%) |
Nov 30, 2017 | 17.51 | 17.56 | 17.23 | 17.34 | 1,528,233 | -0.05(-0.29%) |
Nov 29, 2017 | 17.62 | 17.70 | 16.99 | 17.39 | 1,462,426 | -0.29(-1.64%) |
Nov 28, 2017 | 17.36 | 17.68 | 17.27 | 17.68 | 802,516 | +0.39(+2.26%) |
Nov 27, 2017 | 17.53 | 17.63 | 17.29 | 17.29 | 944,503 | -0.27(-1.54%) |
Nov 24, 2017 | 17.52 | 17.63 | 17.45 | 17.56 | 293,496 | +0.09(+0.52%) |
Nov 22, 2017 | 17.44 | 17.54 | 17.41 | 17.47 | 499,096 | +0.07(+0.40%) |
Nov 21, 2017 | 17.27 | 17.44 | 17.23 | 17.40 | 892,318 | +0.24(+1.40%) |
Nov 20, 2017 | 17.36 | 17.51 | 17.08 | 17.16 | 897,110 | -0.14(-0.81%) |
Nov 17, 2017 | 17.00 | 17.42 | 16.84 | 17.30 | 1,494,815 | +0.17(+0.99%) |
Nov 16, 2017 | 16.90 | 17.28 | 16.80 | 17.13 | 1,940,686 | -0.26(-1.50%) |
Nov 15, 2017 | 17.60 | 17.65 | 17.31 | 17.39 | 947,500 | -0.30(-1.70%) |
Nov 14, 2017 | 17.74 | 17.78 | 17.66 | 17.69 | 1,133,828 | -0.15(-0.84%) |
Nov 13, 2017 | 17.80 | 17.85 | 17.72 | 17.84 | 1,346,644 | -0.07(-0.39%) |
Nov 10, 2017 | 17.72 | 18.06 | 17.69 | 17.91 | 1,640,700 | +0.16(+0.90%) |
Nov 09, 2017 | 17.32 | 17.79 | 17.20 | 17.75 | 1,764,197 | +0.24(+1.37%) |
Nov 08, 2017 | 17.50 | 17.62 | 17.37 | 17.51 | 1,074,570 | -0.05(-0.28%) |
Nov 07, 2017 | 17.98 | 18.09 | 17.54 | 17.56 | 1,967,631 | -0.51(-2.82%) |
Nov 06, 2017 | 18.11 | 18.25 | 18.02 | 18.07 | 1,239,807 | -0.04(-0.22%) |
Nov 03, 2017 | 18.42 | 18.73 | 18.07 | 18.11 | 924,160 | -0.26(-1.42%) |
Nov 02, 2017 | 18.65 | 18.71 | 18.31 | 18.37 | 1,106,884 | -0.37(-1.97%) |