Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.14 | 17.14 | 17.07 | 17.09 | 8,386 | +0.04(+0.23%) |
Jan 30, 2018 | 17.13 | 17.13 | 17.13 | 17.05 | 7,979 | -0.02(-0.15%) |
Jan 29, 2018 | 17.10 | 17.10 | 17.04 | 17.07 | 10,590 | -0.00(-0.03%) |
Jan 26, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 507 | +0.02(+0.12%) |
Jan 25, 2018 | 17.00 | 17.06 | 17.00 | 17.06 | 4,100 | +0.05(+0.29%) |
Jan 24, 2018 | 17.02 | 17.03 | 17.01 | 17.01 | 1,400 | +0.00(+0.00%) |
Jan 23, 2018 | 16.87 | 16.94 | 16.87 | 17.01 | 16,496 | +0.00(+0.00%) |
Jan 22, 2018 | 17.00 | 17.02 | 17.00 | 17.01 | 2,010 | +0.00(+0.00%) |
Jan 19, 2018 | 17.03 | 17.03 | 17.00 | 17.01 | 908 | +0.02(+0.12%) |
Jan 18, 2018 | 17.00 | 17.00 | 16.99 | 16.99 | 3,700 | +0.06(+0.35%) |
Jan 17, 2018 | 16.92 | 16.93 | 16.92 | 16.93 | 1,703 | +0.02(+0.12%) |
Jan 16, 2018 | 16.96 | 16.96 | 16.90 | 16.91 | 1,588 | -0.05(-0.29%) |
Jan 15, 2018 | 17.10 | 17.10 | 16.96 | 16.96 | 4,550 | +0.01(+0.06%) |
Jan 12, 2018 | 16.98 | 17.00 | 16.95 | 16.95 | 6,475 | +0.00(+0.00%) |
Jan 11, 2018 | 17.08 | 17.08 | 16.95 | 16.95 | 3,548 | -0.15(-0.88%) |
Jan 10, 2018 | 17.01 | 17.12 | 17.01 | 17.10 | 3,990 | -0.04(-0.20%) |
Jan 09, 2018 | 17.13 | 17.14 | 17.02 | 17.14 | 8,909 | +0.12(+0.68%) |
Jan 08, 2018 | 17.16 | 17.16 | 16.98 | 17.02 | 8,945 | +0.04(+0.21%) |
Jan 05, 2018 | 16.97 | 16.99 | 16.97 | 16.98 | 2,037 | +0.13(+0.80%) |
Jan 04, 2018 | 16.93 | 16.93 | 16.85 | 16.85 | 944 | +0.06(+0.36%) |
Jan 03, 2018 | 16.87 | 16.87 | 16.79 | 16.79 | 2,448 | +0.04(+0.24%) |
Jan 02, 2018 | 16.64 | 16.75 | 16.64 | 16.75 | 410 | +0.03(+0.18%) |
Dec 28, 2017 | 16.72 | 16.72 | 16.72 | 0 | +0.09(+0.54%) | |
Dec 27, 2017 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.06(-0.36%) |
Dec 22, 2017 | 16.75 | 16.75 | 16.69 | 16.69 | 4,061 | +0.00(+0.00%) |
Dec 21, 2017 | 16.72 | 16.75 | 16.69 | 16.69 | 2,400 | +0.01(+0.06%) |
Dec 20, 2017 | 16.72 | 16.72 | 16.62 | 16.68 | 1,563 | +0.05(+0.30%) |
Dec 19, 2017 | 16.67 | 16.67 | 16.63 | 16.63 | 1,650 | +0.07(+0.42%) |
Dec 18, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 6,295 | +0.05(+0.30%) |
Dec 15, 2017 | 16.48 | 16.52 | 16.48 | 16.51 | 11,263 | -0.01(-0.06%) |
Dec 14, 2017 | 16.51 | 16.52 | 16.51 | 16.52 | 940 | -0.05(-0.30%) |
Dec 13, 2017 | 16.60 | 16.60 | 16.57 | 16.57 | 16,850 | -0.01(-0.06%) |
Dec 12, 2017 | 16.61 | 16.61 | 16.58 | 16.58 | 1,600 | +0.08(+0.48%) |
Dec 08, 2017 | 16.50 | 16.50 | 16.50 | 33 | +0.00(+0.00%) | |
Dec 07, 2017 | 16.46 | 16.50 | 16.46 | 16.50 | 2,325 | +0.01(+0.06%) |
Dec 06, 2017 | 16.47 | 16.49 | 16.45 | 16.49 | 3,705 | -0.08(-0.48%) |
Dec 05, 2017 | 16.72 | 16.57 | 16.57 | 18,941 | -0.15(-0.90%) | |
Dec 04, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 105 | -0.12(-0.71%) |
Dec 01, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | +0.00(+0.00%) |
Nov 30, 2017 | 16.86 | 16.86 | 16.84 | 16.84 | 900 | -0.01(-0.06%) |
Nov 29, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 107 | -0.03(-0.18%) |
Nov 28, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 437 | -0.07(-0.41%) |
Nov 27, 2017 | 17.25 | 17.25 | 16.95 | 16.95 | 2,015 | +0.00(+0.00%) |
Nov 24, 2017 | 16.90 | 16.95 | 16.90 | 16.95 | 886 | +0.01(+0.06%) |
Nov 23, 2017 | 16.86 | 16.95 | 16.86 | 16.94 | 2,640 | +0.01(+0.06%) |
Nov 22, 2017 | 16.92 | 16.93 | 16.92 | 16.93 | 300 | +0.09(+0.53%) |
Nov 20, 2017 | 16.84 | 16.84 | 16.84 | 98 | +0.03(+0.18%) | |
Nov 17, 2017 | 16.82 | 16.82 | 16.81 | 16.81 | 14,900 | +0.04(+0.24%) |
Nov 16, 2017 | 16.80 | 16.86 | 16.75 | 16.77 | 52,717 | +0.01(+0.06%) |
Nov 15, 2017 | 16.80 | 16.80 | 16.76 | 16.76 | 3,900 | -0.07(-0.42%) |
Nov 14, 2017 | 16.84 | 16.85 | 16.80 | 16.83 | 5,555 | +0.02(+0.12%) |
Nov 13, 2017 | 16.81 | 16.81 | 16.81 | 16.81 | 200 | -0.01(-0.06%) |
Nov 10, 2017 | 16.83 | 16.84 | 16.82 | 16.82 | 1,700 | +0.03(+0.18%) |
Nov 09, 2017 | 16.80 | 16.80 | 16.79 | 16.79 | 7,700 | -0.01(-0.06%) |
Nov 07, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.01(+0.06%) | |
Nov 06, 2017 | 16.87 | 16.87 | 16.79 | 16.79 | 545 | +0.00(+0.00%) |
Nov 03, 2017 | 16.79 | 16.79 | 16.79 | 16.79 | 4,642 | +0.00(+0.00%) |
Nov 02, 2017 | 16.72 | 16.79 | 16.72 | 16.79 | 830 | +0.01(+0.06%) |