Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.28 | 17.43 | 17.22 | 17.41 | 237,937 | +0.13(+0.75%) |
Jan 30, 2018 | 17.35 | 17.41 | 17.17 | 17.28 | 350,700 | -0.13(-0.75%) |
Jan 29, 2018 | 17.26 | 17.43 | 17.23 | 17.41 | 396,822 | +0.01(+0.06%) |
Jan 26, 2018 | 17.40 | 17.44 | 17.32 | 17.40 | 194,065 | -0.14(-0.80%) |
Jan 25, 2018 | 17.59 | 17.62 | 17.41 | 17.54 | 197,782 | -0.07(-0.37%) |
Jan 24, 2018 | 17.53 | 17.63 | 17.47 | 17.61 | 107,413 | +0.07(+0.43%) |
Jan 23, 2018 | 17.57 | 17.75 | 17.40 | 17.53 | 137,835 | -0.18(-1.04%) |
Jan 22, 2018 | 17.69 | 17.73 | 17.59 | 17.71 | 355,081 | +0.16(+0.88%) |
Jan 19, 2018 | 17.62 | 17.70 | 17.56 | 17.56 | 385,586 | -0.18(-0.99%) |
Jan 18, 2018 | 17.65 | 17.79 | 17.56 | 17.73 | 116,420 | -0.16(-0.92%) |
Jan 17, 2018 | 17.76 | 17.97 | 17.73 | 17.90 | 105,826 | -0.02(-0.11%) |
Jan 16, 2018 | 17.98 | 18.07 | 17.84 | 17.92 | 164,985 | +0.16(+0.90%) |
Jan 12, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.59%) | |
Jan 11, 2018 | 17.66 | 17.71 | 17.60 | 17.66 | 120,308 | +0.21(+1.23%) |
Jan 10, 2018 | 17.61 | 17.62 | 17.41 | 17.44 | 84,133 | -0.09(-0.51%) |
Jan 09, 2018 | 17.54 | 17.56 | 17.38 | 17.53 | 141,867 | -0.09(-0.51%) |
Jan 08, 2018 | 17.54 | 17.62 | 17.50 | 17.62 | 105,856 | +0.05(+0.28%) |
Jan 05, 2018 | 17.53 | 17.61 | 17.42 | 17.57 | 76,719 | +0.14(+0.80%) |
Jan 04, 2018 | 17.43 | 17.57 | 17.40 | 17.43 | 113,799 | +0.26(+1.51%) |
Jan 03, 2018 | 17.05 | 17.20 | 17.04 | 17.17 | 119,141 | +0.04(+0.23%) |
Jan 02, 2018 | 17.03 | 17.18 | 17.02 | 17.13 | 109,481 | -0.04(-0.20%) |
Dec 29, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.04(-0.20%) | |
Dec 28, 2017 | 17.18 | 17.22 | 17.13 | 17.20 | 75,305 | +0.00(+0.00%) |
Dec 27, 2017 | 17.18 | 17.24 | 17.16 | 17.20 | 67,052 | -0.03(-0.17%) |
Dec 26, 2017 | 17.10 | 17.32 | 17.10 | 17.23 | 61,583 | +0.03(+0.17%) |
Dec 22, 2017 | 17.16 | 17.28 | 17.15 | 17.20 | 96,398 | +0.02(+0.12%) |
Dec 21, 2017 | 17.07 | 17.25 | 17.05 | 17.18 | 76,057 | +0.04(+0.20%) |
Dec 20, 2017 | 17.16 | 17.21 | 17.11 | 17.14 | 102,774 | +0.04(+0.23%) |
Dec 19, 2017 | 17.32 | 17.32 | 17.08 | 17.11 | 116,162 | -0.12(-0.73%) |
Dec 18, 2017 | 17.38 | 17.43 | 17.22 | 17.23 | 93,283 | +0.16(+0.94%) |
Dec 15, 2017 | 17.09 | 17.12 | 16.95 | 17.07 | 82,010 | +0.08(+0.47%) |
Dec 14, 2017 | 17.17 | 17.23 | 16.94 | 16.99 | 89,543 | -0.29(-1.68%) |
Dec 13, 2017 | 17.22 | 17.34 | 17.17 | 17.28 | 67,033 | -0.11(-0.61%) |
Dec 12, 2017 | 17.34 | 17.41 | 17.30 | 17.39 | 48,544 | +0.01(+0.03%) |
Dec 11, 2017 | 17.33 | 17.42 | 17.33 | 17.38 | 78,176 | -0.02(-0.11%) |
Dec 08, 2017 | 17.48 | 17.48 | 17.34 | 17.40 | 65,347 | -0.10(-0.57%) |
Dec 07, 2017 | 17.61 | 17.63 | 17.50 | 17.50 | 87,170 | +0.00(+0.03%) |
Dec 06, 2017 | 17.53 | 17.55 | 17.45 | 17.50 | 89,588 | +0.05(+0.32%) |
Dec 05, 2017 | 17.49 | 17.54 | 17.41 | 17.44 | 88,486 | -0.04(-0.23%) |
Dec 04, 2017 | 17.50 | 17.50 | 17.38 | 17.48 | 73,191 | -0.07(-0.37%) |
Dec 01, 2017 | 17.41 | 17.56 | 17.41 | 17.55 | 90,365 | +0.09(+0.49%) |
Nov 30, 2017 | 17.49 | 17.59 | 17.44 | 17.46 | 68,387 | +0.02(+0.09%) |
Nov 29, 2017 | 17.43 | 17.57 | 17.43 | 17.45 | 127,221 | +0.20(+1.13%) |
Nov 28, 2017 | 17.22 | 17.28 | 17.18 | 17.25 | 90,295 | +0.07(+0.44%) |
Nov 27, 2017 | 17.28 | 17.28 | 17.15 | 17.18 | 40,807 | -0.11(-0.61%) |
Nov 24, 2017 | 17.23 | 17.32 | 17.21 | 17.28 | 48,650 | +0.20(+1.17%) |
Nov 22, 2017 | 17.15 | 17.19 | 16.94 | 17.08 | 75,978 | +0.22(+1.33%) |
Nov 21, 2017 | 16.93 | 16.99 | 16.83 | 16.86 | 122,135 | +0.04(+0.21%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.82 | 16.82 | 82,498 | -0.01(-0.06%) |
Nov 17, 2017 | 16.89 | 16.95 | 16.79 | 16.83 | 845,216 | -0.32(-1.87%) |
Nov 16, 2017 | 17.21 | 17.21 | 17.05 | 17.15 | 363,307 | +0.06(+0.38%) |
Nov 15, 2017 | 17.20 | 17.21 | 17.07 | 17.09 | 308,967 | -0.05(-0.29%) |
Nov 14, 2017 | 17.09 | 17.18 | 17.02 | 17.14 | 73,194 | +0.05(+0.26%) |
Nov 13, 2017 | 16.90 | 17.09 | 16.88 | 17.09 | 56,660 | -0.12(-0.73%) |
Nov 10, 2017 | 17.30 | 17.30 | 17.18 | 17.21 | 76,138 | -0.18(-1.01%) |
Nov 09, 2017 | 17.43 | 17.43 | 17.25 | 17.39 | 91,577 | -0.31(-1.75%) |
Nov 08, 2017 | 17.11 | 17.85 | 17.09 | 17.70 | 59,605 | +0.59(+3.45%) |
Nov 07, 2017 | 17.15 | 17.16 | 17.04 | 17.11 | 61,387 | -0.09(-0.52%) |
Nov 06, 2017 | 17.09 | 17.21 | 17.08 | 17.20 | 44,753 | +0.13(+0.76%) |
Nov 03, 2017 | 17.08 | 17.08 | 16.95 | 17.07 | 62,246 | -0.04(-0.23%) |
Nov 02, 2017 | 17.02 | 17.18 | 16.99 | 17.11 | 116,995 | +0.22(+1.30%) |