Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.83 | 17.85 | 17.72 | 17.74 | 49,127 | +0.08(+0.47%) |
Jan 30, 2018 | 17.67 | 17.70 | 17.61 | 17.66 | 4,153,348 | -0.19(-1.07%) |
Jan 29, 2018 | 17.79 | 17.90 | 17.78 | 17.85 | 12,826 | -0.15(-0.81%) |
Jan 26, 2018 | 17.93 | 18.00 | 17.93 | 18.00 | 3,908 | +0.15(+0.82%) |
Jan 25, 2018 | 17.90 | 17.97 | 17.84 | 17.85 | 11,893 | +0.13(+0.75%) |
Jan 24, 2018 | 17.88 | 17.94 | 17.55 | 17.72 | 4,140,077 | -0.06(-0.34%) |
Jan 23, 2018 | 17.76 | 17.79 | 17.73 | 17.78 | 7,431 | +0.04(+0.22%) |
Jan 22, 2018 | 17.66 | 17.74 | 17.64 | 17.74 | 26,476 | +0.06(+0.35%) |
Jan 19, 2018 | 17.60 | 17.68 | 17.54 | 17.68 | 4,101 | +0.25(+1.45%) |
Jan 18, 2018 | 17.47 | 17.48 | 17.43 | 17.43 | 37,889 | -0.10(-0.57%) |
Jan 17, 2018 | 17.45 | 17.57 | 17.45 | 17.53 | 87,964 | +0.17(+0.95%) |
Jan 16, 2018 | 17.42 | 17.35 | 17.36 | 49,029 | -0.06(-0.33%) | |
Jan 12, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.16(+0.92%) | |
Jan 11, 2018 | 17.19 | 17.26 | 17.19 | 17.26 | 5,525 | +0.10(+0.56%) |
Jan 10, 2018 | 17.14 | 17.18 | 17.13 | 17.17 | 4,402 | -0.00(-0.00%) |
Jan 09, 2018 | 17.15 | 17.19 | 17.15 | 17.17 | 12,762 | -0.02(-0.11%) |
Jan 08, 2018 | 17.16 | 17.19 | 17.15 | 17.19 | 27,108 | +0.01(+0.04%) |
Jan 05, 2018 | 17.12 | 17.18 | 17.12 | 17.18 | 17,240 | +0.15(+0.86%) |
Jan 04, 2018 | 17.05 | 17.07 | 17.03 | 17.03 | 8,724 | +0.01(+0.03%) |
Jan 03, 2018 | 16.98 | 17.03 | 16.98 | 17.03 | 5,362 | +0.15(+0.87%) |
Jan 02, 2018 | 16.85 | 16.89 | 16.84 | 16.88 | 16,335 | +0.25(+1.49%) |
Dec 29, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.11(+0.69%) | |
Dec 28, 2017 | 16.54 | 16.55 | 16.51 | 16.52 | 9,572 | +0.08(+0.50%) |
Dec 27, 2017 | 16.45 | 16.45 | 16.42 | 16.44 | 7,791 | +0.06(+0.35%) |
Dec 26, 2017 | 16.36 | 16.39 | 16.36 | 16.38 | 2,957 | +0.01(+0.06%) |
Dec 22, 2017 | 16.33 | 16.37 | 16.32 | 16.37 | 9,006 | +0.08(+0.47%) |
Dec 21, 2017 | 16.28 | 16.29 | 16.27 | 16.29 | 3,569 | +0.08(+0.51%) |
Dec 20, 2017 | 16.22 | 16.24 | 16.20 | 16.21 | 7,885 | +0.07(+0.43%) |
Dec 19, 2017 | 16.17 | 16.17 | 16.14 | 16.14 | 2,049 | -0.07(-0.45%) |
Dec 18, 2017 | 16.23 | 16.24 | 16.21 | 16.21 | 2,565 | +0.11(+0.69%) |
Dec 15, 2017 | 16.05 | 16.10 | 16.05 | 16.10 | 3,582 | +0.09(+0.59%) |
Dec 14, 2017 | 16.06 | 16.06 | 16.01 | 16.01 | 13,094 | -0.04(-0.24%) |
Dec 13, 2017 | 15.97 | 16.05 | 15.97 | 16.05 | 1,450 | +0.24(+1.50%) |
Dec 12, 2017 | 15.80 | 15.82 | 15.79 | 15.81 | 3,963 | -0.11(-0.69%) |
Dec 11, 2017 | 15.93 | 15.93 | 15.91 | 15.92 | 4,777 | +0.10(+0.60%) |
Dec 08, 2017 | 15.79 | 15.83 | 15.77 | 15.82 | 15,019 | +0.12(+0.77%) |
Dec 07, 2017 | 15.71 | 15.72 | 15.69 | 15.70 | 6,357 | -0.04(-0.24%) |
Dec 06, 2017 | 15.69 | 15.75 | 15.66 | 15.74 | 19,131 | -0.14(-0.88%) |
Dec 05, 2017 | 15.96 | 15.98 | 15.87 | 15.88 | 3,915 | -0.04(-0.26%) |
Dec 04, 2017 | 15.74 | 15.91 | 15.92 | 4,640 | +0.18(+1.15%) | |
Dec 01, 2017 | 15.82 | 15.86 | 15.69 | 15.74 | 59,891 | -0.15(-0.92%) |
Nov 30, 2017 | 15.95 | 15.95 | 15.86 | 15.89 | 60,232 | -0.08(-0.48%) |
Nov 29, 2017 | 16.17 | 16.17 | 15.96 | 15.96 | 2,735,515 | -0.30(-1.87%) |
Nov 28, 2017 | 16.22 | 16.27 | 16.21 | 16.27 | 82,204 | +0.16(+0.97%) |
Nov 27, 2017 | 16.15 | 16.15 | 16.10 | 16.11 | 1,698 | -0.19(-1.17%) |
Nov 24, 2017 | 16.30 | 16.30 | 16.30 | 16.30 | 417 | +0.02(+0.10%) |
Nov 22, 2017 | 16.24 | 16.29 | 16.23 | 16.29 | 5,952 | +0.09(+0.55%) |
Nov 21, 2017 | 16.19 | 16.23 | 16.19 | 16.20 | 6,929 | +0.17(+1.07%) |
Nov 20, 2017 | 15.96 | 16.03 | 15.96 | 16.03 | 6,817 | +0.17(+1.08%) |
Nov 16, 2017 | 15.86 | 15.86 | 15.86 | 307 | +0.15(+0.93%) | |
Nov 15, 2017 | 15.74 | 15.75 | 15.71 | 15.71 | 4,813 | -0.11(-0.68%) |
Nov 14, 2017 | 15.87 | 15.87 | 15.80 | 15.82 | 16,079 | -0.11(-0.68%) |
Nov 13, 2017 | 15.87 | 15.93 | 15.87 | 15.93 | 17,020 | -0.05(-0.33%) |
Nov 10, 2017 | 15.97 | 15.98 | 15.97 | 15.98 | 1,631 | -0.06(-0.38%) |
Nov 09, 2017 | 16.02 | 16.04 | 16.00 | 16.04 | 6,349 | -0.12(-0.75%) |
Nov 08, 2017 | 16.09 | 16.16 | 16.09 | 16.16 | 13,211 | +0.05(+0.29%) |
Nov 07, 2017 | 16.15 | 16.16 | 16.11 | 16.11 | 6,259 | -0.07(-0.44%) |
Nov 06, 2017 | 16.07 | 16.19 | 16.07 | 16.18 | 12,434 | +0.13(+0.83%) |
Nov 03, 2017 | 16.08 | 16.09 | 16.01 | 16.05 | 17,960 | -0.08(-0.49%) |
Nov 02, 2017 | 16.07 | 16.13 | 16.06 | 16.13 | 16,856 | +0.04(+0.26%) |