Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.34 | 17.27 | 17.32 | 0 | +0.24(+1.40%) | |
Jan 30, 2018 | 17.12 | 17.07 | 17.09 | 0 | -0.09(-0.52%) | |
Jan 29, 2018 | 17.20 | 17.14 | 17.18 | 0 | -0.20(-1.18%) | |
Jan 28, 2018 | 17.42 | 17.38 | 17.38 | 0 | -0.01(-0.06%) | |
Jan 26, 2018 | 17.53 | 17.23 | 17.39 | 0 | -0.05(-0.29%) | |
Jan 25, 2018 | 17.44 | 0 | -0.09(-0.54%) | |||
Jan 24, 2018 | 17.56 | 17.52 | 17.54 | 0 | +0.50(+2.97%) | |
Jan 23, 2018 | 17.05 | 17.02 | 17.03 | 0 | +0.03(+0.15%) | |
Jan 22, 2018 | 17.00 | 16.98 | 17.00 | 0 | -0.05(-0.26%) | |
Jan 21, 2018 | 17.09 | 17.04 | 17.05 | 0 | +0.03(+0.15%) | |
Jan 19, 2018 | 17.13 | 16.96 | 17.02 | 0 | -0.01(-0.06%) | |
Jan 18, 2018 | 17.04 | 0 | +0.01(+0.04%) | |||
Jan 17, 2018 | 17.04 | 16.99 | 17.03 | 0 | -0.18(-1.07%) | |
Jan 16, 2018 | 17.22 | 17.20 | 17.21 | 0 | -0.16(-0.89%) | |
Jan 15, 2018 | 17.45 | 17.23 | 17.37 | 0 | +0.13(+0.75%) | |
Jan 14, 2018 | 17.27 | 17.23 | 17.24 | 0 | -0.01(-0.03%) | |
Jan 12, 2018 | 17.30 | 17.00 | 17.25 | 0 | +0.10(+0.61%) | |
Jan 11, 2018 | 17.14 | 0 | +0.14(+0.80%) | |||
Jan 10, 2018 | 17.01 | 17.00 | 17.00 | 0 | +0.02(+0.09%) | |
Jan 09, 2018 | 17.00 | 16.98 | 16.99 | 0 | -0.16(-0.90%) | |
Jan 08, 2018 | 17.16 | 17.14 | 17.14 | 0 | -0.14(-0.78%) | |
Jan 07, 2018 | 17.29 | 17.27 | 17.28 | 0 | +0.02(+0.12%) | |
Jan 05, 2018 | 17.32 | 17.13 | 17.26 | 0 | -0.02(-0.14%) | |
Jan 04, 2018 | 17.29 | 0 | +0.12(+0.73%) | |||
Jan 03, 2018 | 17.17 | 17.16 | 17.16 | 0 | -0.08(-0.46%) | |
Jan 02, 2018 | 17.25 | 17.22 | 17.24 | 0 | +0.20(+1.20%) | |
Jan 01, 2018 | 17.05 | 17.02 | 17.04 | 0 | +0.05(+0.29%) | |
Dec 31, 2017 | 17.18 | 16.86 | 16.98 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 17.18 | 16.86 | 16.98 | 0 | -0.16(-0.93%) | |
Dec 28, 2017 | 17.14 | 0 | +0.41(+2.45%) | |||
Dec 27, 2017 | 16.75 | 16.73 | 16.73 | 0 | +0.13(+0.78%) | |
Dec 26, 2017 | 16.61 | 16.60 | 16.61 | 0 | +0.21(+1.25%) | |
Dec 25, 2017 | 16.45 | 16.36 | 16.40 | 0 | -0.05(-0.30%) | |
Dec 24, 2017 | 16.48 | 16.16 | 16.45 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 16.48 | 16.16 | 16.45 | 0 | +0.01(+0.04%) | |
Dec 21, 2017 | 16.44 | 0 | +0.20(+1.22%) | |||
Dec 20, 2017 | 16.25 | 16.23 | 16.25 | 0 | +0.07(+0.40%) | |
Dec 19, 2017 | 16.18 | 16.17 | 16.18 | 0 | +0.02(+0.12%) | |
Dec 18, 2017 | 16.18 | 16.16 | 16.16 | 0 | +0.09(+0.56%) | |
Dec 17, 2017 | 16.09 | 16.05 | 16.07 | 0 | -0.04(-0.22%) | |
Dec 15, 2017 | 16.12 | 15.91 | 16.11 | 0 | +0.04(+0.26%) | |
Dec 14, 2017 | 16.06 | 0 | +0.00(+0.02%) | |||
Dec 13, 2017 | 16.10 | 16.06 | 16.06 | 0 | +0.31(+1.97%) | |
Dec 12, 2017 | 15.75 | 15.74 | 15.75 | 0 | +0.01(+0.06%) | |
Dec 11, 2017 | 15.74 | 15.73 | 15.74 | 0 | -0.12(-0.79%) | |
Dec 10, 2017 | 15.87 | 15.84 | 15.87 | 0 | -0.00(-0.03%) | |
Dec 08, 2017 | 15.91 | 15.72 | 15.87 | 0 | +0.05(+0.30%) | |
Dec 07, 2017 | 15.82 | 0 | -0.18(-1.11%) | |||
Dec 06, 2017 | 16.00 | 15.96 | 16.00 | 0 | -0.15(-0.93%) | |
Dec 05, 2017 | 16.16 | 16.12 | 16.15 | 0 | -0.21(-1.28%) | |
Dec 04, 2017 | 16.36 | 16.34 | 16.36 | 0 | -0.05(-0.30%) | |
Dec 03, 2017 | 16.41 | 16.31 | 16.41 | 0 | -0.06(-0.36%) | |
Dec 01, 2017 | 16.59 | 16.27 | 16.47 | 0 | +0.08(+0.50%) | |
Nov 30, 2017 | 16.39 | 0 | -0.10(-0.62%) | |||
Nov 29, 2017 | 16.50 | 16.48 | 16.49 | 0 | -0.34(-2.02%) | |
Nov 28, 2017 | 16.84 | 16.81 | 16.83 | 0 | -0.20(-1.17%) | |
Nov 27, 2017 | 17.03 | 17.02 | 17.03 | 0 | +0.03(+0.15%) | |
Nov 26, 2017 | 17.03 | 17.00 | 17.00 | 0 | -0.01(-0.03%) | |
Nov 24, 2017 | 17.14 | 16.94 | 17.01 | 0 | +0.02(+0.11%) | |
Nov 23, 2017 | 16.99 | 0 | -0.10(-0.60%) | |||
Nov 22, 2017 | 17.12 | 17.09 | 17.09 | 0 | +0.14(+0.86%) | |
Nov 21, 2017 | 16.95 | 16.93 | 16.95 | 0 | +0.04(+0.27%) | |
Nov 20, 2017 | 16.92 | 16.89 | 16.91 | 0 | -0.36(-2.09%) | |
Nov 19, 2017 | 17.34 | 17.25 | 17.27 | 0 | -0.04(-0.23%) | |
Nov 17, 2017 | 17.39 | 17.02 | 17.30 | 0 | -0.07(-0.39%) | |
Nov 16, 2017 | 17.37 | 0 | +0.39(+2.28%) | |||
Nov 15, 2017 | 16.99 | 16.97 | 16.98 | 0 | -0.04(-0.23%) | |
Nov 14, 2017 | 17.02 | 17.01 | 17.02 | 0 | -0.01(-0.06%) | |
Nov 13, 2017 | 17.07 | 17.03 | 17.04 | 0 | +0.16(+0.92%) | |
Nov 12, 2017 | 16.88 | 16.86 | 16.88 | 0 | +0.00(+0.03%) | |
Nov 10, 2017 | 17.09 | 16.79 | 16.88 | 0 | +0.00(+0.02%) | |
Nov 09, 2017 | 16.87 | 0 | -0.18(-1.05%) | |||
Nov 08, 2017 | 17.06 | 17.04 | 17.05 | 0 | +0.07(+0.38%) | |
Nov 07, 2017 | 16.98 | 16.95 | 16.98 | 0 | -0.21(-1.22%) | |
Nov 06, 2017 | 17.24 | 17.20 | 17.20 | 0 | +0.36(+2.14%) | |
Nov 05, 2017 | 16.88 | 16.82 | 16.84 | 0 | +0.01(+0.03%) | |
Nov 04, 2017 | 17.20 | 16.77 | 16.83 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 17.20 | 16.77 | 16.83 | 0 | -0.00(-0.02%) | |
Nov 02, 2017 | 16.83 | 0 | -0.30(-1.73%) |