Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.72 | 20.14 | 18.72 | 19.53 | 3,747 | +1.03(+5.58%) |
Jan 30, 2018 | 18.21 | 18.21 | 18.50 | 3,599 | +0.29(+1.59%) | |
Jan 29, 2018 | 18.10 | 18.23 | 18.10 | 18.21 | 563 | -0.02(-0.11%) |
Jan 26, 2018 | 17.85 | 18.50 | 17.85 | 18.23 | 3,365 | -0.04(-0.19%) |
Jan 25, 2018 | 18.40 | 18.45 | 18.15 | 18.27 | 3,723 | +0.27(+1.47%) |
Jan 24, 2018 | 18.01 | 18.01 | 18.00 | 18.00 | 2,000 | +0.26(+1.47%) |
Jan 19, 2018 | 17.74 | 17.74 | 17.74 | 60 | -0.19(-1.07%) | |
Jan 18, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 613 | +0.05(+0.26%) |
Jan 17, 2018 | 18.59 | 18.59 | 17.89 | 17.89 | 2,017 | -0.51(-2.80%) |
Jan 16, 2018 | 18.10 | 18.60 | 17.88 | 18.40 | 2,420 | +0.64(+3.60%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.23(-1.28%) | |
Jan 11, 2018 | 18.00 | 18.00 | 17.69 | 17.99 | 2,367 | +0.06(+0.33%) |
Jan 10, 2018 | 18.16 | 18.16 | 17.67 | 17.93 | 4,014 | +0.26(+1.47%) |
Jan 09, 2018 | 17.43 | 18.30 | 17.43 | 17.67 | 6,753 | +0.27(+1.55%) |
Jan 08, 2018 | 17.22 | 17.40 | 17.22 | 17.40 | 8,631 | -0.05(-0.29%) |
Jan 04, 2018 | 17.45 | 17.45 | 17.45 | 1,487 | +0.00(+0.00%) | |
Jan 03, 2018 | 17.40 | 17.58 | 17.21 | 17.45 | 8,286 | +0.10(+0.58%) |
Jan 02, 2018 | 17.38 | 17.60 | 17.35 | 17.35 | 5,074 | -0.03(-0.17%) |
Dec 29, 2017 | 17.38 | 17.38 | 17.38 | 0 | -0.04(-0.23%) | |
Dec 28, 2017 | 17.41 | 17.61 | 17.41 | 17.42 | 1,939 | +0.12(+0.69%) |
Dec 27, 2017 | 17.23 | 17.49 | 17.23 | 17.30 | 2,513 | +0.05(+0.30%) |
Dec 26, 2017 | 17.21 | 17.49 | 17.21 | 17.25 | 3,484 | -0.05(-0.30%) |
Dec 22, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 1,202 | +0.00(+0.00%) |
Dec 21, 2017 | 17.33 | 17.70 | 17.30 | 17.30 | 6,079 | -0.05(-0.29%) |
Dec 20, 2017 | 17.39 | 17.60 | 17.25 | 17.35 | 8,301 | +0.14(+0.81%) |
Dec 19, 2017 | 17.22 | 17.30 | 17.21 | 17.21 | 4,702 | +0.00(+0.00%) |
Dec 18, 2017 | 17.16 | 17.43 | 17.16 | 17.21 | 4,059 | +0.49(+2.93%) |
Dec 15, 2017 | 17.18 | 17.21 | 16.72 | 16.72 | 16,871 | +0.00(+0.00%) |
Dec 14, 2017 | 17.14 | 17.14 | 16.72 | 16.72 | 150,642 | -0.41(-2.39%) |
Dec 13, 2017 | 17.32 | 17.32 | 17.13 | 17.13 | 5,499 | -0.12(-0.70%) |
Dec 12, 2017 | 17.25 | 17.34 | 17.23 | 17.25 | 2,099 | +0.00(+0.00%) |
Dec 11, 2017 | 17.35 | 17.35 | 17.25 | 17.25 | 2,018 | -0.10(-0.58%) |
Dec 08, 2017 | 17.35 | 17.35 | 17.35 | 17.35 | 593 | -0.05(-0.30%) |
Dec 07, 2017 | 17.39 | 17.40 | 17.39 | 17.40 | 955 | +0.04(+0.24%) |
Dec 06, 2017 | 17.25 | 17.77 | 17.25 | 17.36 | 8,953 | -0.03(-0.17%) |
Dec 05, 2017 | 17.50 | 17.70 | 17.30 | 17.39 | 41,345 | -0.31(-1.75%) |
Dec 04, 2017 | 17.43 | 17.84 | 17.43 | 17.70 | 2,481 | +0.08(+0.45%) |
Nov 30, 2017 | 17.62 | 17.62 | 17.62 | 214 | -0.55(-3.03%) | |
Nov 29, 2017 | 17.89 | 18.83 | 17.89 | 18.17 | 7,750 | +0.13(+0.72%) |
Nov 28, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 391 | +0.05(+0.28%) |
Nov 24, 2017 | 17.99 | 17.99 | 17.99 | 69 | -0.81(-4.31%) | |
Nov 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 206 | +0.55(+3.01%) |
Nov 20, 2017 | 18.25 | 18.25 | 17.85 | 18.25 | 595 | +0.35(+1.96%) |
Nov 17, 2017 | 18.01 | 18.05 | 17.90 | 17.90 | 17,788 | -0.10(-0.56%) |
Nov 16, 2017 | 18.01 | 18.20 | 17.90 | 18.00 | 5,792 | +0.04(+0.22%) |
Nov 15, 2017 | 18.00 | 18.06 | 17.96 | 17.96 | 8,111 | +0.08(+0.45%) |
Nov 13, 2017 | 17.88 | 17.88 | 17.88 | 16 | -0.14(-0.78%) | |
Nov 10, 2017 | 18.88 | 18.88 | 18.00 | 18.02 | 1,786 | -1.58(-8.06%) |
Nov 09, 2017 | 18.33 | 19.60 | 18.33 | 19.60 | 390 | +1.00(+5.38%) |
Nov 08, 2017 | 18.75 | 18.75 | 18.60 | 18.60 | 475 | -0.25(-1.33%) |
Nov 07, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 258 | -0.33(-1.72%) |
Nov 03, 2017 | 19.18 | 19.18 | 19.18 | 46 | -0.47(-2.39%) |