Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.15 | 20.08 | 18.13 | 19.25 | 20,072 | +1.11(+6.13%) |
Jan 29, 2018 | 18.14 | 18.14 | 18.14 | 151 | +0.53(+3.03%) | |
Jan 26, 2018 | 17.61 | 17.61 | 17.59 | 17.60 | 3,120 | +0.02(+0.12%) |
Jan 23, 2018 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 17.58 | 17.58 | 17.58 | 0 | +0.04(+0.22%) | |
Jan 18, 2018 | 17.54 | 17.55 | 17.54 | 17.54 | 6,043 | +0.00(+0.00%) |
Jan 17, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 1,850 | +0.02(+0.12%) |
Jan 16, 2018 | 17.52 | 17.52 | 17.52 | 17.52 | 1,352 | +0.02(+0.09%) |
Jan 12, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.04(+0.21%) | |
Jan 10, 2018 | 17.47 | 17.47 | 17.47 | 46 | +0.18(+1.07%) | |
Jan 05, 2018 | 17.29 | 17.29 | 17.29 | 686 | -0.07(-0.40%) | |
Jan 04, 2018 | 17.36 | 17.36 | 17.28 | 17.36 | 5,386 | -0.07(-0.42%) |
Jan 03, 2018 | 17.28 | 17.43 | 17.28 | 17.43 | 10,143 | +0.12(+0.68%) |
Jan 02, 2018 | 17.29 | 17.29 | 17.29 | 17.31 | 27,006 | +0.02(+0.14%) |
Dec 29, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.22(-1.26%) | |
Dec 28, 2017 | 17.58 | 17.58 | 17.51 | 17.51 | 992 | +0.20(+1.13%) |
Dec 27, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 2,803 | -0.09(-0.50%) |
Dec 26, 2017 | 17.40 | 17.42 | 17.22 | 17.40 | 17,364 | +0.09(+0.53%) |
Dec 22, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 669 | +0.01(+0.03%) |
Dec 20, 2017 | 17.30 | 17.30 | 17.30 | 19 | -0.12(-0.68%) | |
Dec 19, 2017 | 17.42 | 17.42 | 17.42 | 17.42 | 537 | -0.16(-0.91%) |
Dec 18, 2017 | 17.20 | 17.58 | 17.20 | 17.58 | 2,942 | +0.39(+2.26%) |
Dec 15, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 1,652 | -0.03(-0.16%) |
Dec 14, 2017 | 17.22 | 17.43 | 17.20 | 17.22 | 9,767 | +0.02(+0.11%) |
Dec 12, 2017 | 17.20 | 17.20 | 17.20 | 247 | +0.03(+0.15%) | |
Dec 11, 2017 | 17.17 | 17.17 | 17.17 | 17.17 | 4,981 | +0.01(+0.07%) |
Dec 08, 2017 | 17.15 | 17.20 | 17.13 | 17.16 | 9,041 | -0.06(-0.37%) |
Dec 07, 2017 | 17.17 | 17.30 | 17.17 | 17.23 | 8,952 | +0.07(+0.38%) |
Dec 05, 2017 | 17.16 | 17.16 | 17.16 | 128 | +0.05(+0.28%) | |
Dec 04, 2017 | 17.58 | 17.58 | 17.11 | 17.11 | 847 | +0.02(+0.12%) |
Dec 01, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 943 | -0.02(-0.10%) |
Nov 30, 2017 | 17.10 | 17.11 | 17.10 | 17.11 | 6,056 | +0.04(+0.24%) |
Nov 29, 2017 | 17.07 | 17.07 | 17.07 | 17.07 | 884 | -0.27(-1.54%) |
Nov 28, 2017 | 17.57 | 17.57 | 17.33 | 17.33 | 4,331 | +0.13(+0.76%) |
Nov 27, 2017 | 17.19 | 17.20 | 17.17 | 17.20 | 5,919 | +0.03(+0.17%) |
Nov 22, 2017 | 17.17 | 17.17 | 17.17 | 293 | +0.04(+0.25%) | |
Nov 20, 2017 | 17.13 | 17.13 | 17.13 | 478 | -0.06(-0.37%) | |
Nov 16, 2017 | 17.20 | 17.20 | 17.20 | 505 | -0.00(-0.02%) | |
Nov 13, 2017 | 17.20 | 17.20 | 17.20 | 340 | +0.01(+0.07%) | |
Nov 10, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 1,020 | -0.05(-0.28%) |
Nov 09, 2017 | 16.99 | 17.23 | 16.99 | 17.23 | 6,431 | -0.12(-0.70%) |
Nov 06, 2017 | 17.36 | 17.36 | 17.36 | 221 | +0.43(+2.52%) | |
Nov 03, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 3,453 | +0.03(+0.15%) |
Nov 02, 2017 | 16.88 | 16.97 | 16.88 | 16.90 | 2,657 | -0.66(-3.78%) |