Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.48 | 17.48 | 17.39 | 17.44 | 109,977 | +0.04(+0.25%) |
Jan 30, 2018 | 17.45 | 17.46 | 17.39 | 17.39 | 103,811 | -0.02(-0.12%) |
Jan 29, 2018 | 17.51 | 17.51 | 17.41 | 17.41 | 1,731,869 | -0.04(-0.25%) |
Jan 26, 2018 | 17.46 | 17.48 | 17.43 | 17.46 | 70,344 | +0.05(+0.27%) |
Jan 25, 2018 | 17.49 | 17.49 | 17.40 | 17.41 | 63,483 | -0.01(-0.06%) |
Jan 24, 2018 | 17.46 | 17.49 | 17.39 | 17.42 | 122,002 | -0.01(-0.04%) |
Jan 23, 2018 | 17.47 | 17.47 | 17.37 | 17.43 | 92,494 | +0.03(+0.18%) |
Jan 22, 2018 | 17.48 | 17.48 | 17.39 | 17.40 | 58,963 | +0.00(+0.01%) |
Jan 19, 2018 | 17.37 | 17.41 | 17.37 | 17.40 | 104,065 | +0.03(+0.19%) |
Jan 18, 2018 | 17.44 | 17.44 | 17.35 | 17.36 | 87,669 | -0.01(-0.08%) |
Jan 17, 2018 | 17.42 | 17.42 | 17.34 | 17.38 | 58,852 | +0.04(+0.25%) |
Jan 16, 2018 | 17.34 | 17.39 | 17.32 | 17.34 | 137,484 | +0.01(+0.08%) |
Jan 12, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 17.29 | 17.38 | 17.29 | 17.34 | 32,634 | +0.04(+0.25%) |
Jan 10, 2018 | 17.38 | 17.29 | 17.29 | 296,462 | -0.09(-0.50%) | |
Jan 09, 2018 | 17.36 | 17.39 | 17.33 | 17.38 | 177,533 | -0.01(-0.04%) |
Jan 08, 2018 | 17.52 | 17.52 | 17.37 | 17.39 | 217,803 | +0.01(+0.08%) |
Jan 05, 2018 | 17.72 | 17.72 | 17.34 | 17.37 | 297,161 | -0.07(-0.41%) |
Jan 04, 2018 | 17.45 | 19.00 | 17.39 | 17.44 | 402,230 | +0.06(+0.37%) |
Jan 03, 2018 | 17.35 | 19.01 | 17.29 | 17.38 | 563,386 | +0.10(+0.58%) |
Jan 02, 2018 | 17.31 | 17.35 | 17.27 | 17.28 | 87,725 | -0.04(-0.25%) |
Dec 29, 2017 | 17.32 | 17.32 | 17.32 | 0 | +0.03(+0.17%) | |
Dec 28, 2017 | 17.35 | 17.41 | 17.28 | 17.29 | 48,782 | +0.01(+0.08%) |
Dec 27, 2017 | 17.34 | 17.34 | 17.26 | 17.28 | 61,463 | -0.02(-0.11%) |
Dec 26, 2017 | 17.35 | 17.35 | 17.27 | 17.30 | 40,629 | +0.02(+0.11%) |
Dec 22, 2017 | 17.27 | 17.33 | 17.26 | 17.28 | 25,646 | +0.03(+0.17%) |
Dec 21, 2017 | 17.36 | 17.36 | 17.24 | 17.25 | 71,119 | -0.06(-0.37%) |
Dec 20, 2017 | 17.31 | 17.36 | 17.24 | 17.31 | 82,108 | +0.02(+0.13%) |
Dec 19, 2017 | 17.32 | 17.33 | 17.21 | 17.29 | 75,171 | +0.04(+0.25%) |
Dec 18, 2017 | 17.32 | 17.32 | 17.22 | 17.25 | 75,330 | +0.02(+0.12%) |
Dec 15, 2017 | 17.28 | 17.28 | 17.19 | 17.23 | 50,777 | +0.01(+0.06%) |
Dec 14, 2017 | 17.35 | 17.35 | 17.19 | 17.22 | 80,095 | +0.03(+0.15%) |
Dec 13, 2017 | 17.23 | 17.26 | 17.19 | 17.19 | 144,296 | -0.06(-0.33%) |
Dec 12, 2017 | 17.23 | 17.28 | 17.22 | 17.25 | 60,804 | +0.01(+0.04%) |
Dec 11, 2017 | 17.21 | 17.29 | 17.21 | 17.24 | 37,267 | +0.02(+0.12%) |
Dec 08, 2017 | 17.23 | 17.31 | 17.22 | 17.22 | 62,061 | +0.00(+0.00%) |
Dec 07, 2017 | 17.22 | 17.35 | 17.22 | 17.22 | 39,350 | +0.00(+0.00%) |
Dec 06, 2017 | 17.23 | 17.33 | 17.22 | 17.22 | 72,507 | -0.01(-0.04%) |
Dec 05, 2017 | 17.26 | 17.34 | 17.23 | 17.23 | 101,737 | +0.01(+0.04%) |
Dec 04, 2017 | 17.25 | 17.19 | 17.22 | 42,826 | +0.03(+0.17%) | |
Dec 01, 2017 | 17.23 | 17.24 | 17.17 | 17.19 | 25,222 | -0.03(-0.17%) |
Nov 30, 2017 | 17.14 | 17.27 | 17.14 | 17.22 | 37,331 | +0.01(+0.04%) |
Nov 29, 2017 | 17.31 | 17.31 | 17.14 | 17.21 | 50,805 | +0.06(+0.33%) |
Nov 28, 2017 | 17.18 | 17.35 | 17.16 | 17.16 | 52,355 | -0.04(-0.25%) |
Nov 27, 2017 | 17.22 | 17.27 | 17.16 | 17.20 | 62,999 | -0.01(-0.04%) |
Nov 24, 2017 | 17.23 | 17.25 | 17.20 | 17.21 | 3,766 | +0.03(+0.17%) |
Nov 22, 2017 | 17.35 | 17.35 | 17.18 | 17.18 | 104,679 | -0.03(-0.17%) |
Nov 21, 2017 | 17.21 | 17.23 | 17.11 | 17.21 | 42,414 | +0.02(+0.13%) |
Nov 20, 2017 | 17.17 | 17.25 | 17.14 | 17.18 | 52,721 | -0.01(-0.07%) |
Nov 17, 2017 | 17.26 | 17.27 | 17.14 | 17.20 | 86,348 | -0.01(-0.04%) |
Nov 16, 2017 | 17.22 | 17.22 | 17.09 | 17.20 | 442,668 | +0.11(+0.62%) |
Nov 15, 2017 | 17.10 | 17.15 | 17.05 | 17.10 | 98,528 | -0.01(-0.04%) |
Nov 14, 2017 | 17.13 | 17.15 | 17.08 | 17.10 | 55,775 | -0.02(-0.12%) |
Nov 13, 2017 | 17.08 | 17.19 | 17.08 | 17.13 | 32,546 | +0.01(+0.04%) |
Nov 10, 2017 | 17.10 | 17.15 | 17.09 | 17.12 | 34,560 | +0.05(+0.29%) |
Nov 09, 2017 | 17.12 | 17.24 | 17.07 | 17.07 | 42,957 | -0.09(-0.54%) |
Nov 08, 2017 | 17.23 | 17.23 | 17.14 | 17.16 | 93,894 | -0.06(-0.37%) |
Nov 07, 2017 | 17.20 | 17.32 | 17.15 | 17.23 | 593,341 | +0.00(+0.00%) |
Nov 06, 2017 | 17.33 | 17.33 | 17.19 | 17.23 | 189,393 | -0.01(-0.08%) |
Nov 03, 2017 | 17.30 | 17.30 | 17.21 | 17.24 | 24,592 | +0.02(+0.12%) |
Nov 02, 2017 | 17.30 | 17.30 | 17.21 | 17.22 | 59,861 | -0.04(-0.25%) |