Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.12 | 16.14 | 15.99 | 16.10 | 165,997 | +0.00(+0.03%) |
Jan 30, 2018 | 16.09 | 16.13 | 16.07 | 16.09 | 163,864 | -0.05(-0.32%) |
Jan 29, 2018 | 16.30 | 16.30 | 16.15 | 16.15 | 175,746 | -0.19(-1.14%) |
Jan 26, 2018 | 16.39 | 16.39 | 16.27 | 16.33 | 106,114 | -0.01(-0.09%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.31 | 16.35 | 61,926 | -0.02(-0.13%) |
Jan 24, 2018 | 16.44 | 16.45 | 16.32 | 16.37 | 85,279 | -0.05(-0.33%) |
Jan 23, 2018 | 16.33 | 16.42 | 16.26 | 16.42 | 97,496 | +0.09(+0.55%) |
Jan 22, 2018 | 16.26 | 16.33 | 16.26 | 16.33 | 102,077 | +0.10(+0.62%) |
Jan 19, 2018 | 16.18 | 16.24 | 16.17 | 16.23 | 103,113 | +0.08(+0.49%) |
Jan 18, 2018 | 16.25 | 16.25 | 16.15 | 16.15 | 103,825 | -0.09(-0.55%) |
Jan 17, 2018 | 16.18 | 16.29 | 16.18 | 16.24 | 65,129 | +0.07(+0.44%) |
Jan 16, 2018 | 16.28 | 16.32 | 16.17 | 16.17 | 162,158 | -0.11(-0.71%) |
Jan 12, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 16.20 | 16.30 | 16.20 | 16.29 | 175,648 | +0.10(+0.60%) |
Jan 10, 2018 | 16.20 | 16.20 | 96,446 | -0.14(-0.85%) | ||
Jan 09, 2018 | 16.44 | 16.44 | 16.33 | 16.34 | 86,167 | -0.04(-0.25%) |
Jan 08, 2018 | 16.36 | 16.41 | 16.33 | 16.38 | 115,387 | +0.02(+0.12%) |
Jan 05, 2018 | 16.41 | 16.41 | 16.32 | 16.36 | 90,500 | +0.00(+0.00%) |
Jan 04, 2018 | 16.39 | 16.40 | 16.36 | 16.36 | 103,206 | -0.01(-0.08%) |
Jan 03, 2018 | 16.44 | 16.50 | 16.36 | 16.37 | 93,700 | -0.07(-0.43%) |
Jan 02, 2018 | 16.47 | 16.47 | 16.44 | 16.44 | 105,535 | -0.01(-0.08%) |
Dec 29, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.03(-0.19%) | |
Dec 28, 2017 | 16.48 | 16.50 | 16.40 | 16.49 | 62,114 | +0.06(+0.38%) |
Dec 27, 2017 | 16.40 | 16.48 | 16.40 | 16.42 | 69,082 | +0.03(+0.16%) |
Dec 26, 2017 | 16.40 | 16.51 | 16.40 | 16.40 | 79,717 | -0.02(-0.11%) |
Dec 22, 2017 | 16.39 | 16.45 | 16.39 | 16.42 | 57,735 | +0.02(+0.14%) |
Dec 21, 2017 | 16.38 | 16.45 | 16.36 | 16.39 | 212,102 | +0.03(+0.17%) |
Dec 20, 2017 | 16.37 | 16.42 | 16.34 | 16.37 | 130,376 | -0.01(-0.05%) |
Dec 19, 2017 | 16.54 | 16.54 | 16.38 | 16.38 | 55,637 | -0.15(-0.89%) |
Dec 18, 2017 | 16.55 | 16.62 | 16.50 | 16.52 | 166,650 | +0.05(+0.29%) |
Dec 15, 2017 | 16.47 | 16.55 | 16.46 | 16.48 | 104,887 | +0.05(+0.32%) |
Dec 14, 2017 | 16.46 | 16.48 | 16.41 | 16.42 | 72,149 | -0.07(-0.41%) |
Dec 13, 2017 | 16.44 | 16.52 | 16.32 | 16.49 | 91,955 | +0.11(+0.67%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.38 | 16.38 | 94,105 | -0.06(-0.35%) |
Dec 11, 2017 | 16.36 | 16.46 | 16.36 | 16.44 | 119,032 | +0.04(+0.25%) |
Dec 08, 2017 | 16.38 | 16.41 | 16.32 | 16.40 | 53,069 | +0.06(+0.37%) |
Dec 07, 2017 | 16.32 | 16.35 | 16.31 | 16.34 | 63,324 | +0.01(+0.04%) |
Dec 06, 2017 | 16.35 | 16.39 | 16.33 | 16.33 | 127,960 | -0.01(-0.04%) |
Dec 05, 2017 | 16.44 | 16.44 | 16.32 | 16.34 | 85,067 | -0.06(-0.35%) |
Dec 04, 2017 | 16.34 | 16.46 | 16.31 | 16.39 | 90,692 | +0.08(+0.51%) |
Dec 01, 2017 | 16.27 | 16.33 | 16.14 | 16.31 | 88,714 | +0.04(+0.23%) |
Nov 30, 2017 | 16.25 | 16.31 | 16.23 | 16.27 | 234,774 | +0.05(+0.33%) |
Nov 29, 2017 | 16.11 | 16.26 | 16.11 | 16.22 | 128,382 | +0.10(+0.62%) |
Nov 28, 2017 | 16.05 | 16.12 | 16.04 | 16.12 | 71,563 | +0.05(+0.32%) |
Nov 27, 2017 | 16.13 | 16.13 | 16.06 | 16.07 | 71,009 | -0.03(-0.20%) |
Nov 24, 2017 | 16.10 | 16.12 | 16.09 | 16.10 | 40,110 | -0.01(-0.04%) |
Nov 22, 2017 | 16.04 | 16.11 | 16.02 | 16.11 | 94,693 | +0.11(+0.68%) |
Nov 21, 2017 | 15.98 | 16.04 | 15.98 | 16.00 | 116,781 | -0.01(-0.04%) |
Nov 20, 2017 | 16.04 | 16.04 | 15.97 | 16.00 | 56,465 | +0.01(+0.03%) |
Nov 17, 2017 | 15.92 | 16.00 | 15.92 | 16.00 | 77,548 | +0.05(+0.33%) |
Nov 16, 2017 | 15.93 | 15.98 | 15.90 | 15.95 | 53,364 | +0.07(+0.44%) |
Nov 15, 2017 | 15.97 | 15.97 | 15.88 | 15.88 | 286,884 | -0.13(-0.80%) |
Nov 14, 2017 | 15.92 | 16.01 | 15.92 | 16.00 | 119,382 | +0.08(+0.48%) |
Nov 13, 2017 | 15.85 | 15.95 | 15.85 | 15.93 | 75,068 | +0.07(+0.44%) |
Nov 10, 2017 | 15.86 | 15.93 | 15.83 | 15.86 | 66,349 | -0.03(-0.20%) |
Nov 09, 2017 | 15.81 | 15.91 | 15.81 | 15.89 | 93,410 | +0.01(+0.08%) |
Nov 08, 2017 | 15.83 | 15.88 | 15.80 | 15.88 | 98,187 | +0.03(+0.20%) |
Nov 07, 2017 | 15.80 | 15.85 | 15.79 | 15.84 | 106,255 | +0.03(+0.16%) |
Nov 06, 2017 | 15.90 | 15.90 | 15.79 | 15.82 | 197,460 | -0.10(-0.60%) |
Nov 03, 2017 | 15.91 | 15.95 | 15.88 | 15.91 | 84,451 | +0.03(+0.16%) |
Nov 02, 2017 | 15.98 | 16.00 | 15.87 | 15.89 | 713,233 | -0.09(-0.56%) |