Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.57 | 16.86 | 16.57 | 16.75 | 2,348,344 | +0.17(+1.01%) |
Jan 30, 2018 | 16.59 | 16.64 | 16.51 | 16.58 | 1,197,585 | -0.11(-0.65%) |
Jan 29, 2018 | 16.61 | 16.92 | 16.57 | 16.69 | 1,133,988 | +0.05(+0.30%) |
Jan 26, 2018 | 16.47 | 16.65 | 16.39 | 16.64 | 1,221,902 | +0.19(+1.14%) |
Jan 25, 2018 | 16.70 | 16.76 | 16.38 | 16.46 | 777,991 | -0.14(-0.83%) |
Jan 24, 2018 | 16.76 | 16.79 | 16.36 | 16.59 | 1,047,820 | -0.18(-1.06%) |
Jan 23, 2018 | 16.81 | 16.97 | 16.60 | 16.77 | 4,087,812 | -0.09(-0.52%) |
Jan 22, 2018 | 16.80 | 17.03 | 16.68 | 16.86 | 1,212,767 | -0.01(-0.06%) |
Jan 19, 2018 | 16.76 | 16.94 | 16.66 | 16.87 | 1,423,405 | +0.22(+1.30%) |
Jan 18, 2018 | 16.64 | 16.78 | 16.49 | 16.65 | 5,868,911 | +0.06(+0.36%) |
Jan 17, 2018 | 16.32 | 16.83 | 16.09 | 16.59 | 1,482,878 | +0.63(+3.94%) |
Jan 16, 2018 | 16.07 | 16.16 | 15.86 | 15.97 | 1,151,102 | -0.06(-0.37%) |
Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.32 | 16.51 | 16.00 | 16.03 | 792,501 | -0.29(-1.75%) |
Jan 10, 2018 | 16.53 | 16.27 | 16.32 | 484,517 | -0.14(-0.84%) | |
Jan 09, 2018 | 16.71 | 16.76 | 16.43 | 16.46 | 505,552 | -0.19(-1.12%) |
Jan 08, 2018 | 16.34 | 16.68 | 16.33 | 16.64 | 1,496,030 | +0.32(+1.99%) |
Jan 05, 2018 | 16.56 | 16.70 | 16.21 | 16.32 | 1,817,156 | -0.29(-1.72%) |
Jan 04, 2018 | 16.05 | 16.61 | 16.02 | 16.60 | 1,541,139 | +0.62(+3.87%) |
Jan 03, 2018 | 16.55 | 16.55 | 15.88 | 15.98 | 1,694,518 | -0.49(-2.98%) |
Jan 02, 2018 | 16.61 | 16.63 | 16.48 | 16.48 | 1,104,746 | -0.15(-0.89%) |
Dec 29, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 16.54 | 16.59 | 16.48 | 16.54 | 401,637 | -0.01(-0.06%) |
Dec 27, 2017 | 16.56 | 16.63 | 16.49 | 16.55 | 654,564 | -0.02(-0.12%) |
Dec 26, 2017 | 16.43 | 16.73 | 16.39 | 16.56 | 393,908 | +0.05(+0.30%) |
Dec 22, 2017 | 16.44 | 16.62 | 16.34 | 16.52 | 926,552 | +0.11(+0.66%) |
Dec 21, 2017 | 16.45 | 16.56 | 16.34 | 16.41 | 481,363 | +0.04(+0.24%) |
Dec 20, 2017 | 16.17 | 16.40 | 16.13 | 16.37 | 878,946 | +0.28(+1.71%) |
Dec 19, 2017 | 16.11 | 16.19 | 15.91 | 16.09 | 683,307 | +0.07(+0.43%) |
Dec 18, 2017 | 16.35 | 16.43 | 16.00 | 16.02 | 617,873 | -0.22(-1.33%) |
Dec 15, 2017 | 16.38 | 16.42 | 16.15 | 16.24 | 1,604,060 | -0.10(-0.60%) |
Dec 14, 2017 | 16.30 | 16.38 | 16.21 | 16.34 | 655,599 | +0.03(+0.18%) |
Dec 13, 2017 | 16.24 | 16.35 | 16.21 | 16.31 | 1,028,542 | +0.06(+0.36%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.21 | 16.25 | 750,744 | -0.17(-1.02%) |
Dec 11, 2017 | 16.21 | 16.45 | 16.16 | 16.42 | 1,722,982 | +0.14(+0.85%) |
Dec 08, 2017 | 16.12 | 16.30 | 16.04 | 16.28 | 1,777,585 | +0.17(+1.04%) |
Dec 07, 2017 | 16.34 | 16.36 | 16.08 | 16.11 | 1,866,989 | -0.29(-1.80%) |
Dec 06, 2017 | 16.27 | 16.45 | 16.22 | 16.41 | 1,183,842 | +0.10(+0.60%) |
Dec 05, 2017 | 16.33 | 16.41 | 16.25 | 16.31 | 656,548 | -0.03(-0.18%) |
Dec 04, 2017 | 16.44 | 16.47 | 16.21 | 16.34 | 6,514,897 | +0.00(+0.00%) |
Dec 01, 2017 | 16.16 | 16.52 | 16.16 | 16.34 | 5,020,760 | +0.19(+1.16%) |
Nov 30, 2017 | 16.29 | 16.34 | 16.00 | 16.15 | 1,211,531 | -0.13(-0.79%) |
Nov 29, 2017 | 16.13 | 16.53 | 16.05 | 16.28 | 2,003,150 | +0.29(+1.78%) |
Nov 28, 2017 | 16.23 | 16.61 | 15.73 | 15.99 | 3,177,087 | +0.70(+4.56%) |
Nov 27, 2017 | 15.20 | 15.51 | 15.04 | 15.30 | 1,431,572 | +0.00(+0.00%) |
Nov 24, 2017 | 15.18 | 15.39 | 15.15 | 15.30 | 266,387 | +0.17(+1.10%) |
Nov 22, 2017 | 14.96 | 15.17 | 14.85 | 15.13 | 641,719 | +0.13(+0.85%) |
Nov 21, 2017 | 14.84 | 15.16 | 14.74 | 15.00 | 969,921 | +0.21(+1.40%) |
Nov 20, 2017 | 14.49 | 14.90 | 14.49 | 14.80 | 813,242 | +0.27(+1.83%) |
Nov 17, 2017 | 14.37 | 14.57 | 14.37 | 14.53 | 406,745 | +0.11(+0.75%) |
Nov 16, 2017 | 14.47 | 14.47 | 14.13 | 14.42 | 747,976 | +0.32(+2.30%) |
Nov 15, 2017 | 14.39 | 14.39 | 14.08 | 14.10 | 403,571 | -0.29(-2.05%) |
Nov 14, 2017 | 14.44 | 14.50 | 14.27 | 14.39 | 483,033 | -0.05(-0.34%) |
Nov 13, 2017 | 14.46 | 14.66 | 14.38 | 14.44 | 458,327 | -0.12(-0.81%) |
Nov 10, 2017 | 14.25 | 14.64 | 14.22 | 14.56 | 605,136 | +0.37(+2.63%) |
Nov 09, 2017 | 14.51 | 14.55 | 14.15 | 14.19 | 1,144,602 | -0.33(-2.30%) |
Nov 08, 2017 | 14.64 | 14.64 | 14.35 | 14.52 | 977,967 | -0.04(-0.27%) |
Nov 07, 2017 | 14.75 | 14.75 | 14.41 | 14.56 | 624,025 | -0.11(-0.74%) |
Nov 06, 2017 | 14.84 | 14.94 | 14.48 | 14.67 | 530,645 | -0.23(-1.52%) |
Nov 03, 2017 | 14.84 | 15.00 | 14.83 | 14.89 | 430,562 | +0.06(+0.40%) |
Nov 02, 2017 | 14.88 | 14.99 | 14.73 | 14.83 | 681,394 | -0.06(-0.40%) |