Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.58 | 16.62 | 16.58 | 16.62 | 9,373 | +0.07(+0.45%) |
Jan 30, 2018 | 16.61 | 16.51 | 16.54 | 6,610 | -0.07(-0.41%) | |
Jan 29, 2018 | 16.75 | 16.79 | 16.56 | 16.61 | 37,494 | -0.14(-0.86%) |
Jan 26, 2018 | 16.80 | 16.80 | 16.73 | 16.76 | 40,758 | -0.03(-0.20%) |
Jan 25, 2018 | 16.78 | 16.79 | 16.76 | 16.79 | 24,320 | +0.00(+0.00%) |
Jan 24, 2018 | 16.82 | 16.84 | 16.78 | 16.79 | 29,936 | -0.01(-0.08%) |
Jan 23, 2018 | 16.75 | 16.85 | 16.71 | 16.80 | 39,415 | +0.01(+0.08%) |
Jan 22, 2018 | 16.82 | 16.83 | 16.79 | 16.79 | 36,098 | +0.01(+0.04%) |
Jan 19, 2018 | 16.78 | 16.79 | 16.78 | 16.78 | 8,177 | -0.00(-0.00%) |
Jan 18, 2018 | 16.80 | 16.85 | 16.78 | 16.78 | 27,976 | -0.07(-0.41%) |
Jan 17, 2018 | 16.93 | 16.93 | 16.85 | 16.85 | 23,485 | -0.01(-0.08%) |
Jan 16, 2018 | 16.93 | 16.94 | 16.86 | 16.86 | 43,421 | -0.02(-0.10%) |
Jan 12, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.03%) | |
Jan 11, 2018 | 16.90 | 16.90 | 16.88 | 16.88 | 4,939 | -0.02(-0.09%) |
Jan 10, 2018 | 16.86 | 16.89 | 7,292 | +0.01(+0.04%) | ||
Jan 09, 2018 | 16.87 | 16.93 | 16.87 | 16.88 | 5,115 | -0.03(-0.20%) |
Jan 08, 2018 | 16.93 | 16.93 | 16.88 | 16.92 | 9,730 | +0.04(+0.23%) |
Jan 05, 2018 | 16.87 | 16.89 | 16.86 | 16.88 | 6,637 | +0.03(+0.17%) |
Jan 04, 2018 | 16.93 | 16.93 | 16.82 | 16.85 | 16,650 | +0.00(+0.00%) |
Jan 03, 2018 | 16.79 | 16.88 | 16.78 | 16.85 | 5,230 | +0.10(+0.57%) |
Jan 02, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 25,873 | -0.22(-1.29%) |
Dec 29, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 17.58 | 17.58 | 16.98 | 17.00 | 21,210 | -0.00(-0.02%) |
Dec 27, 2017 | 17.00 | 17.01 | 16.97 | 17.01 | 2,298 | +0.04(+0.23%) |
Dec 26, 2017 | 17.10 | 17.10 | 16.97 | 16.97 | 10,440 | +0.00(+0.00%) |
Dec 22, 2017 | 17.00 | 17.00 | 16.97 | 16.97 | 7,138 | -0.04(-0.24%) |
Dec 21, 2017 | 17.00 | 17.01 | 17.00 | 17.01 | 63,829 | -0.02(-0.11%) |
Dec 20, 2017 | 17.00 | 17.04 | 16.96 | 17.03 | 69,370 | +0.05(+0.27%) |
Dec 19, 2017 | 17.00 | 17.00 | 16.98 | 16.98 | 1,252 | -0.03(-0.16%) |
Dec 18, 2017 | 16.97 | 17.01 | 16.97 | 17.01 | 2,243 | -0.03(-0.16%) |
Dec 15, 2017 | 16.97 | 17.04 | 16.97 | 17.04 | 7,894 | +0.05(+0.28%) |
Dec 14, 2017 | 17.00 | 17.00 | 16.99 | 16.99 | 3,839 | -0.07(-0.44%) |
Dec 13, 2017 | 17.06 | 17.06 | 16.96 | 17.06 | 13,103 | -0.02(-0.12%) |
Dec 12, 2017 | 17.10 | 17.10 | 17.04 | 17.08 | 8,468 | +0.05(+0.28%) |
Dec 11, 2017 | 17.04 | 17.10 | 17.04 | 17.04 | 6,547 | -0.06(-0.36%) |
Dec 08, 2017 | 17.10 | 17.10 | 17.05 | 17.10 | 2,130 | +0.03(+0.16%) |
Dec 07, 2017 | 17.07 | 17.08 | 17.05 | 17.07 | 2,033 | +0.01(+0.09%) |
Dec 06, 2017 | 17.02 | 17.06 | 17.02 | 17.06 | 6,842 | +0.05(+0.31%) |
Dec 05, 2017 | 17.04 | 17.04 | 17.00 | 17.00 | 3,810 | -0.02(-0.12%) |
Dec 04, 2017 | 17.06 | 17.07 | 17.02 | 17.02 | 1,470 | +0.04(+0.25%) |
Dec 01, 2017 | 16.96 | 17.02 | 16.93 | 16.98 | 16,613 | -0.04(-0.21%) |
Nov 30, 2017 | 16.98 | 17.02 | 16.98 | 17.02 | 13,372 | +0.05(+0.27%) |
Nov 29, 2017 | 16.99 | 17.00 | 16.97 | 16.97 | 6,619 | -0.02(-0.12%) |
Nov 28, 2017 | 16.96 | 17.04 | 16.96 | 16.99 | 2,113 | -0.05(-0.28%) |
Nov 27, 2017 | 17.10 | 17.71 | 17.04 | 17.04 | 42,318 | +0.01(+0.08%) |
Nov 24, 2017 | 17.03 | 17.03 | 17.00 | 17.02 | 3,000 | +0.03(+0.16%) |
Nov 22, 2017 | 16.95 | 17.00 | 16.95 | 17.00 | 1,569 | +0.06(+0.36%) |
Nov 21, 2017 | 16.94 | 16.94 | 16.92 | 16.94 | 1,758 | +0.00(+0.00%) |
Nov 20, 2017 | 16.89 | 16.96 | 16.89 | 16.94 | 8,535 | +0.05(+0.28%) |
Nov 17, 2017 | 16.85 | 16.90 | 16.85 | 16.89 | 5,818 | +0.02(+0.13%) |
Nov 16, 2017 | 16.86 | 16.87 | 16.84 | 16.87 | 2,628 | +0.05(+0.28%) |
Nov 15, 2017 | 16.84 | 16.84 | 16.81 | 16.82 | 3,514 | -0.09(-0.52%) |
Nov 14, 2017 | 16.77 | 16.91 | 16.75 | 16.91 | 8,243 | +0.05(+0.32%) |
Nov 13, 2017 | 16.85 | 16.90 | 16.84 | 16.85 | 2,403 | +0.07(+0.44%) |
Nov 10, 2017 | 16.82 | 16.82 | 16.77 | 16.78 | 5,050 | -0.04(-0.24%) |
Nov 09, 2017 | 16.83 | 16.83 | 16.81 | 16.82 | 7,636 | -0.03(-0.16%) |
Nov 08, 2017 | 16.85 | 16.85 | 16.84 | 16.85 | 2,763 | +0.00(+0.00%) |
Nov 07, 2017 | 16.85 | 16.86 | 16.85 | 16.85 | 5,524 | -0.03(-0.20%) |
Nov 06, 2017 | 16.82 | 16.89 | 16.82 | 16.88 | 4,760 | +0.02(+0.10%) |
Nov 03, 2017 | 16.87 | 16.87 | 16.87 | 16.87 | 38 | +0.00(+0.00%) |
Nov 02, 2017 | 16.85 | 16.89 | 16.85 | 16.87 | 15,935 | +0.01(+0.04%) |