Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.55 | 16.58 | 16.41 | 16.47 | 574,322 | -0.03(-0.18%) |
Jan 30, 2018 | 16.39 | 16.55 | 16.38 | 16.50 | 850,385 | +0.13(+0.78%) |
Jan 29, 2018 | 16.55 | 16.56 | 16.36 | 16.37 | 599,500 | -0.23(-1.36%) |
Jan 26, 2018 | 16.57 | 16.60 | 16.43 | 16.60 | 571,669 | +0.05(+0.32%) |
Jan 25, 2018 | 16.68 | 16.69 | 16.46 | 16.55 | 748,227 | -0.08(-0.45%) |
Jan 24, 2018 | 16.58 | 16.63 | 16.48 | 16.62 | 808,392 | +0.15(+0.92%) |
Jan 23, 2018 | 16.43 | 16.49 | 16.23 | 16.47 | 795,197 | +0.04(+0.23%) |
Jan 22, 2018 | 16.32 | 16.45 | 16.21 | 16.43 | 777,772 | +0.14(+0.88%) |
Jan 19, 2018 | 16.37 | 16.43 | 16.27 | 16.29 | 700,006 | -0.05(-0.28%) |
Jan 18, 2018 | 16.40 | 16.40 | 16.25 | 16.34 | 688,354 | -0.07(-0.41%) |
Jan 17, 2018 | 16.41 | 16.46 | 16.28 | 16.40 | 853,096 | +0.02(+0.09%) |
Jan 16, 2018 | 16.41 | 16.47 | 16.37 | 16.39 | 735,686 | -0.05(-0.28%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.23(+1.44%) | |
Jan 11, 2018 | 16.46 | 16.64 | 16.06 | 16.20 | 1,766,092 | -0.51(-3.06%) |
Jan 10, 2018 | 17.07 | 17.07 | 16.61 | 16.71 | 1,214,536 | -0.37(-2.15%) |
Jan 09, 2018 | 17.26 | 17.30 | 17.07 | 17.08 | 774,175 | -0.21(-1.22%) |
Jan 08, 2018 | 17.30 | 17.40 | 17.15 | 17.29 | 870,716 | -0.06(-0.35%) |
Jan 05, 2018 | 17.34 | 17.42 | 17.32 | 17.35 | 595,195 | +0.10(+0.57%) |
Jan 04, 2018 | 17.23 | 17.31 | 17.12 | 17.25 | 724,448 | +0.10(+0.57%) |
Jan 03, 2018 | 17.14 | 17.25 | 17.05 | 17.15 | 780,056 | +0.00(+0.00%) |
Jan 02, 2018 | 17.16 | 17.21 | 17.15 | 17.15 | 596,705 | +0.01(+0.04%) |
Dec 29, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 17.12 | 17.16 | 17.01 | 17.06 | 640,533 | -0.03(-0.18%) |
Dec 27, 2017 | 17.30 | 17.30 | 17.06 | 17.09 | 612,240 | -0.19(-1.09%) |
Dec 26, 2017 | 17.15 | 17.35 | 17.11 | 17.27 | 205,980 | +0.15(+0.88%) |
Dec 22, 2017 | 17.01 | 17.12 | 17.01 | 17.12 | 497,004 | +0.04(+0.22%) |
Dec 21, 2017 | 17.01 | 17.22 | 16.96 | 17.09 | 718,555 | +0.15(+0.89%) |
Dec 20, 2017 | 17.12 | 17.12 | 16.84 | 16.94 | 570,240 | -0.12(-0.70%) |
Dec 19, 2017 | 17.12 | 17.17 | 17.05 | 17.06 | 579,691 | -0.10(-0.57%) |
Dec 18, 2017 | 17.10 | 17.26 | 17.09 | 17.15 | 704,151 | +0.12(+0.71%) |
Dec 15, 2017 | 17.38 | 17.41 | 17.03 | 17.03 | 787,974 | -0.34(-1.95%) |
Dec 14, 2017 | 17.52 | 17.58 | 17.35 | 17.37 | 541,646 | -0.08(-0.48%) |
Dec 13, 2017 | 17.34 | 17.53 | 17.32 | 17.46 | 880,666 | +0.13(+0.73%) |
Dec 12, 2017 | 17.16 | 17.34 | 17.15 | 17.33 | 444,844 | +0.16(+0.91%) |
Dec 11, 2017 | 17.06 | 17.20 | 17.04 | 17.17 | 491,495 | +0.10(+0.57%) |
Dec 08, 2017 | 17.06 | 17.16 | 17.05 | 17.07 | 815,279 | +0.01(+0.09%) |
Dec 07, 2017 | 17.11 | 16.90 | 17.06 | 680,959 | +0.04(+0.26%) | |
Dec 06, 2017 | 17.18 | 17.25 | 17.01 | 17.01 | 630,100 | -0.12(-0.70%) |
Dec 05, 2017 | 17.17 | 17.27 | 17.11 | 17.13 | 478,587 | -0.01(-0.04%) |
Dec 04, 2017 | 17.22 | 17.24 | 17.11 | 17.14 | 469,336 | -0.08(-0.48%) |
Dec 01, 2017 | 16.72 | 17.36 | 16.72 | 17.22 | 595,166 | +0.55(+3.32%) |
Nov 30, 2017 | 16.84 | 16.92 | 16.54 | 16.67 | 1,366,791 | -0.20(-1.20%) |
Nov 29, 2017 | 16.59 | 16.90 | 16.54 | 16.87 | 812,649 | +0.29(+1.76%) |
Nov 28, 2017 | 16.64 | 16.64 | 16.49 | 16.58 | 378,490 | -0.04(-0.27%) |
Nov 27, 2017 | 16.72 | 16.72 | 16.60 | 16.63 | 439,605 | -0.06(-0.36%) |
Nov 24, 2017 | 16.60 | 16.72 | 16.57 | 16.69 | 348,438 | +0.07(+0.40%) |
Nov 22, 2017 | 16.69 | 16.80 | 16.54 | 16.62 | 786,332 | -0.05(-0.31%) |
Nov 21, 2017 | 16.61 | 16.74 | 16.60 | 16.67 | 714,799 | +0.07(+0.41%) |
Nov 20, 2017 | 16.55 | 16.74 | 16.54 | 16.60 | 741,866 | +0.02(+0.09%) |
Nov 17, 2017 | 16.45 | 16.60 | 16.38 | 16.59 | 457,722 | +0.12(+0.73%) |
Nov 16, 2017 | 16.66 | 16.69 | 16.45 | 16.47 | 1,055,407 | -0.13(-0.81%) |
Nov 15, 2017 | 16.72 | 16.72 | 16.51 | 16.60 | 680,836 | -0.17(-1.03%) |
Nov 14, 2017 | 16.86 | 16.90 | 16.72 | 16.78 | 815,133 | -0.10(-0.58%) |
Nov 13, 2017 | 16.92 | 16.94 | 16.79 | 16.87 | 646,655 | -0.11(-0.66%) |
Nov 10, 2017 | 16.96 | 17.00 | 16.82 | 16.99 | 965,293 | +0.04(+0.26%) |
Nov 09, 2017 | 16.69 | 17.09 | 16.58 | 16.94 | 721,129 | +0.19(+1.11%) |
Nov 08, 2017 | 16.90 | 16.95 | 16.71 | 16.75 | 716,776 | -0.09(-0.53%) |
Nov 07, 2017 | 16.96 | 17.01 | 16.84 | 16.84 | 889,166 | -0.16(-0.96%) |
Nov 06, 2017 | 17.04 | 17.07 | 16.79 | 17.01 | 1,525,425 | -0.10(-0.61%) |
Nov 03, 2017 | 17.25 | 17.25 | 17.05 | 17.11 | 972,433 | -0.12(-0.69%) |
Nov 02, 2017 | 17.13 | 17.33 | 17.08 | 17.23 | 1,106,183 | +0.16(+0.92%) |