Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 217 | +0.06(+0.35%) |
Jan 30, 2018 | 17.08 | 17.10 | 17.02 | 17.10 | 654 | +0.08(+0.49%) |
Jan 29, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 239 | -0.10(-0.59%) |
Jan 26, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 554 | -0.03(-0.16%) |
Jan 25, 2018 | 16.85 | 17.14 | 16.85 | 17.14 | 1,686 | +0.13(+0.75%) |
Jan 22, 2018 | 17.02 | 17.02 | 17.02 | 41 | -0.03(-0.19%) | |
Jan 18, 2018 | 17.05 | 17.05 | 17.05 | 1 | -0.03(-0.16%) | |
Jan 17, 2018 | 17.06 | 17.08 | 17.04 | 17.08 | 2,233 | +0.05(+0.30%) |
Jan 16, 2018 | 17.00 | 17.02 | 17.00 | 17.02 | 511 | +0.14(+0.82%) |
Jan 12, 2018 | 16.89 | 16.89 | 16.89 | 0 | -0.17(-0.97%) | |
Jan 11, 2018 | 17.21 | 17.21 | 17.05 | 17.05 | 1,096 | -0.16(-0.93%) |
Jan 10, 2018 | 17.20 | 17.21 | 17.20 | 17.21 | 767 | -0.11(-0.61%) |
Jan 09, 2018 | 17.32 | 17.34 | 17.32 | 17.32 | 644 | -0.06(-0.32%) |
Jan 08, 2018 | 17.32 | 17.37 | 17.32 | 17.37 | 2,324 | +0.00(+0.00%) |
Jan 05, 2018 | 17.42 | 17.42 | 17.37 | 17.37 | 644 | -0.06(-0.37%) |
Jan 03, 2018 | 17.44 | 17.44 | 17.44 | 28 | -0.10(-0.58%) | |
Jan 02, 2018 | 17.52 | 17.57 | 17.51 | 17.54 | 14,077 | -0.20(-1.14%) |
Dec 29, 2017 | 17.74 | 17.74 | 17.74 | 0 | +0.19(+1.06%) | |
Dec 28, 2017 | 17.57 | 17.58 | 17.52 | 17.56 | 7,212 | -0.02(-0.10%) |
Dec 27, 2017 | 17.54 | 17.58 | 17.54 | 17.58 | 1,294 | +0.07(+0.39%) |
Dec 26, 2017 | 17.52 | 17.52 | 17.51 | 17.51 | 861 | +0.11(+0.61%) |
Dec 22, 2017 | 17.44 | 17.45 | 17.40 | 17.40 | 2,073 | +0.00(+0.00%) |
Dec 21, 2017 | 17.55 | 17.55 | 17.40 | 17.40 | 512 | -0.15(-0.85%) |
Dec 20, 2017 | 17.60 | 17.60 | 17.55 | 17.55 | 1,198 | -0.07(-0.40%) |
Dec 19, 2017 | 17.63 | 17.63 | 17.62 | 17.62 | 300 | -0.11(-0.62%) |
Dec 18, 2017 | 17.73 | 17.73 | 17.70 | 17.73 | 1,842 | -0.12(-0.67%) |
Dec 15, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 306 | +0.05(+0.26%) |
Dec 14, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 4,999 | +0.05(+0.27%) |
Dec 13, 2017 | 17.78 | 17.78 | 17.76 | 17.76 | 7,932 | +0.03(+0.15%) |
Dec 12, 2017 | 17.68 | 17.73 | 17.68 | 17.73 | 330 | +0.02(+0.13%) |
Dec 07, 2017 | 17.71 | 17.71 | 17.71 | 104 | -0.10(-0.54%) | |
Dec 06, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 442 | -0.02(-0.11%) |
Dec 05, 2017 | 17.73 | 17.83 | 17.73 | 17.83 | 34,366 | +0.10(+0.57%) |
Dec 04, 2017 | 17.50 | 17.72 | 17.50 | 17.72 | 25,240 | -0.02(-0.13%) |
Dec 01, 2017 | 17.77 | 17.77 | 17.69 | 17.75 | 4,192 | +0.12(+0.70%) |
Nov 30, 2017 | 17.60 | 17.64 | 17.57 | 17.62 | 2,852 | +0.01(+0.05%) |
Nov 29, 2017 | 17.60 | 17.66 | 17.60 | 17.61 | 2,010 | -0.10(-0.57%) |
Nov 28, 2017 | 17.83 | 17.83 | 17.72 | 17.72 | 20,173 | -0.12(-0.67%) |
Nov 27, 2017 | 17.83 | 17.84 | 17.83 | 17.83 | 977 | +0.02(+0.10%) |
Nov 22, 2017 | 17.82 | 17.82 | 17.82 | 6 | +0.01(+0.03%) | |
Nov 21, 2017 | 17.83 | 17.83 | 17.79 | 17.81 | 2,411 | +0.00(+0.02%) |
Nov 20, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 4,944 | -0.42(-2.32%) |
Nov 15, 2017 | 18.23 | 18.23 | 18.23 | 6 | +0.11(+0.61%) | |
Nov 14, 2017 | 18.13 | 18.15 | 18.12 | 18.12 | 5,993 | +0.08(+0.46%) |
Nov 13, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 1,088 | -0.00(-0.02%) |
Nov 10, 2017 | 18.06 | 18.06 | 18.04 | 18.04 | 21,896 | -0.10(-0.54%) |
Nov 09, 2017 | 18.12 | 18.14 | 18.12 | 18.14 | 1,202 | +0.07(+0.41%) |
Nov 08, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 144 | +0.13(+0.72%) |
Nov 07, 2017 | 17.85 | 17.94 | 17.85 | 17.94 | 1,413 | +0.12(+0.67%) |
Nov 06, 2017 | 17.80 | 17.85 | 17.75 | 17.82 | 6,864 | -0.00(-0.01%) |