Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.01 | 17.04 | 16.87 | 16.88 | 3,796 | -0.10(-0.60%) |
Jan 30, 2018 | 16.95 | 17.09 | 16.95 | 16.98 | 16,184 | -0.20(-1.18%) |
Jan 29, 2018 | 16.96 | 17.19 | 16.96 | 17.19 | 858 | -0.05(-0.27%) |
Jan 26, 2018 | 17.37 | 17.37 | 17.19 | 17.23 | 1,773 | +0.08(+0.44%) |
Jan 25, 2018 | 17.12 | 17.27 | 16.95 | 17.16 | 4,352 | +0.05(+0.31%) |
Jan 24, 2018 | 17.02 | 17.19 | 17.02 | 17.10 | 2,811 | +0.01(+0.05%) |
Jan 23, 2018 | 17.13 | 17.17 | 17.09 | 17.09 | 2,782 | -0.07(-0.43%) |
Jan 22, 2018 | 17.22 | 17.29 | 17.13 | 17.17 | 3,312 | -0.10(-0.59%) |
Jan 19, 2018 | 17.09 | 17.27 | 17.09 | 17.27 | 2,889 | +0.16(+0.91%) |
Jan 18, 2018 | 17.22 | 17.22 | 17.09 | 17.11 | 6,846 | -0.18(-1.01%) |
Jan 17, 2018 | 17.21 | 17.29 | 17.04 | 17.29 | 6,274 | +0.18(+1.02%) |
Jan 16, 2018 | 17.04 | 17.11 | 17.04 | 17.11 | 9,720 | +0.08(+0.49%) |
Jan 12, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.17(+1.01%) | |
Jan 11, 2018 | 16.65 | 16.83 | 16.86 | 8,465 | +0.21(+1.24%) | |
Jan 10, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 583 | +0.03(+0.17%) |
Jan 09, 2018 | 16.61 | 16.72 | 16.58 | 16.62 | 12,261 | +0.04(+0.26%) |
Jan 08, 2018 | 16.58 | 16.84 | 16.58 | 16.58 | 15,125 | +0.00(+0.01%) |
Jan 05, 2018 | 16.57 | 16.58 | 16.49 | 16.58 | 5,207 | +0.11(+0.69%) |
Jan 04, 2018 | 16.44 | 16.53 | 16.30 | 16.47 | 7,512 | +0.16(+1.00%) |
Jan 03, 2018 | 16.29 | 16.44 | 16.23 | 16.30 | 6,439 | +0.03(+0.16%) |
Jan 02, 2018 | 16.22 | 16.29 | 16.21 | 16.28 | 17,292 | +0.05(+0.32%) |
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.13(+0.83%) | |
Dec 28, 2017 | 16.14 | 16.15 | 16.03 | 16.09 | 23,552 | +0.06(+0.34%) |
Dec 27, 2017 | 16.09 | 16.20 | 15.92 | 16.03 | 12,147 | +0.01(+0.09%) |
Dec 26, 2017 | 16.03 | 16.03 | 15.93 | 16.02 | 6,092 | +0.10(+0.61%) |
Dec 22, 2017 | 15.92 | 16.05 | 15.92 | 15.92 | 2,637 | +0.01(+0.06%) |
Dec 21, 2017 | 15.85 | 16.08 | 15.85 | 15.92 | 13,840 | +0.07(+0.46%) |
Dec 20, 2017 | 15.84 | 15.89 | 15.84 | 15.84 | 1,625 | +0.00(+0.00%) |
Dec 19, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 351 | -0.01(-0.06%) |
Dec 18, 2017 | 15.85 | 15.90 | 15.80 | 15.85 | 14,804 | +0.24(+1.53%) |
Dec 14, 2017 | 15.61 | 15.61 | 15.61 | 45 | -0.24(-1.51%) | |
Dec 13, 2017 | 15.56 | 15.85 | 15.56 | 15.85 | 8,905 | +0.32(+2.07%) |
Dec 12, 2017 | 15.44 | 15.53 | 15.44 | 15.53 | 773 | +0.14(+0.91%) |
Dec 11, 2017 | 15.45 | 15.45 | 15.35 | 15.39 | 6,650 | -0.01(-0.07%) |
Dec 08, 2017 | 15.50 | 15.53 | 15.35 | 15.40 | 7,417 | -0.09(-0.59%) |
Dec 07, 2017 | 15.43 | 15.49 | 15.43 | 15.49 | 1,854 | +0.08(+0.54%) |
Dec 06, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 239 | -0.02(-0.13%) |
Dec 05, 2017 | 15.49 | 15.49 | 15.43 | 15.43 | 532 | -0.11(-0.70%) |
Dec 04, 2017 | 15.48 | 15.48 | 15.47 | 15.54 | 2,534 | +0.11(+0.71%) |
Dec 01, 2017 | 15.42 | 15.42 | 15.42 | 15.43 | 1,292 | +0.06(+0.36%) |
Nov 30, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 114 | -0.01(-0.06%) |
Nov 29, 2017 | 15.19 | 15.46 | 15.19 | 15.38 | 2,383 | +0.02(+0.13%) |
Nov 28, 2017 | 15.45 | 15.45 | 15.27 | 15.36 | 3,442 | +0.08(+0.52%) |
Nov 27, 2017 | 15.27 | 15.30 | 15.27 | 15.28 | 9,160 | +0.02(+0.13%) |
Nov 24, 2017 | 15.12 | 15.26 | 15.12 | 15.26 | 2,292 | +0.00(+0.00%) |
Nov 22, 2017 | 15.19 | 15.27 | 15.19 | 15.26 | 840 | -0.04(-0.23%) |
Nov 21, 2017 | 15.31 | 15.31 | 15.23 | 15.30 | 4,791 | +0.01(+0.05%) |
Nov 20, 2017 | 15.14 | 15.33 | 15.14 | 15.29 | 3,508 | +0.02(+0.12%) |
Nov 17, 2017 | 15.30 | 15.30 | 15.21 | 15.27 | 2,792 | -0.06(-0.36%) |
Nov 16, 2017 | 15.31 | 15.34 | 15.13 | 15.33 | 9,159 | -0.05(-0.30%) |
Nov 15, 2017 | 15.50 | 15.51 | 15.24 | 15.37 | 770 | +0.04(+0.23%) |
Nov 14, 2017 | 15.52 | 15.52 | 15.34 | 15.34 | 753 | -0.16(-1.06%) |
Nov 13, 2017 | 15.35 | 15.50 | 15.28 | 15.50 | 7,575 | +0.05(+0.30%) |
Nov 10, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 1,929 | +0.05(+0.30%) |
Nov 09, 2017 | 15.35 | 15.49 | 15.34 | 15.41 | 9,914 | +0.02(+0.12%) |
Nov 08, 2017 | 15.33 | 15.43 | 15.33 | 15.39 | 1,646 | +0.05(+0.36%) |
Nov 07, 2017 | 15.53 | 15.53 | 15.26 | 15.34 | 17,996 | -0.36(-2.28%) |
Nov 06, 2017 | 15.71 | 15.72 | 15.69 | 15.69 | 647 | -0.13(-0.81%) |
Nov 03, 2017 | 15.83 | 15.83 | 15.74 | 15.82 | 5,246 | +0.06(+0.41%) |
Nov 02, 2017 | 15.77 | 15.77 | 15.73 | 15.76 | 11,765 | +0.01(+0.06%) |