Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.60 | 17.71 | 17.19 | 17.32 | 263,079 | -0.14(-0.80%) |
Jan 30, 2018 | 17.51 | 17.77 | 17.36 | 17.46 | 424,186 | -0.15(-0.85%) |
Jan 29, 2018 | 17.80 | 17.80 | 17.61 | 17.61 | 345,661 | -0.11(-0.62%) |
Jan 26, 2018 | 17.68 | 17.74 | 17.52 | 17.72 | 67,251 | +0.15(+0.86%) |
Jan 25, 2018 | 17.74 | 17.74 | 17.46 | 17.57 | 105,802 | -0.03(-0.17%) |
Jan 24, 2018 | 17.71 | 17.80 | 17.50 | 17.60 | 107,155 | +0.02(+0.11%) |
Jan 23, 2018 | 17.59 | 17.67 | 17.40 | 17.58 | 115,453 | +0.03(+0.17%) |
Jan 22, 2018 | 17.50 | 17.55 | 17.38 | 17.55 | 78,626 | +0.05(+0.29%) |
Jan 19, 2018 | 17.48 | 17.50 | 17.37 | 17.50 | 58,479 | +0.09(+0.52%) |
Jan 18, 2018 | 17.32 | 17.45 | 17.32 | 17.41 | 910,433 | -0.04(-0.23%) |
Jan 17, 2018 | 17.56 | 17.56 | 17.36 | 17.45 | 76,692 | +0.04(+0.23%) |
Jan 16, 2018 | 17.71 | 17.72 | 17.31 | 17.41 | 120,751 | -0.16(-0.91%) |
Jan 12, 2018 | 17.57 | 17.57 | 17.57 | 0 | +0.06(+0.34%) | |
Jan 11, 2018 | 17.29 | 17.51 | 17.27 | 17.51 | 179,416 | +0.33(+1.89%) |
Jan 10, 2018 | 17.24 | 17.18 | 67,660 | -0.08(-0.43%) | ||
Jan 09, 2018 | 17.44 | 17.44 | 17.23 | 17.26 | 100,370 | -0.10(-0.57%) |
Jan 08, 2018 | 17.23 | 17.36 | 17.15 | 17.36 | 91,848 | +0.15(+0.87%) |
Jan 05, 2018 | 17.29 | 17.29 | 17.11 | 17.21 | 59,775 | +0.04(+0.23%) |
Jan 04, 2018 | 17.21 | 17.24 | 17.09 | 17.17 | 87,051 | +0.06(+0.35%) |
Jan 03, 2018 | 17.12 | 17.12 | 16.95 | 17.11 | 68,588 | +0.10(+0.59%) |
Jan 02, 2018 | 16.94 | 17.01 | 16.87 | 17.01 | 78,670 | +0.23(+1.37%) |
Dec 29, 2017 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.36%) | |
Dec 28, 2017 | 16.79 | 16.84 | 16.72 | 16.84 | 64,700 | +0.05(+0.30%) |
Dec 27, 2017 | 16.85 | 16.85 | 16.73 | 16.79 | 62,096 | +0.04(+0.24%) |
Dec 26, 2017 | 16.74 | 16.77 | 16.70 | 16.75 | 48,952 | +0.07(+0.40%) |
Dec 22, 2017 | 16.63 | 16.69 | 16.59 | 16.68 | 55,056 | -0.02(-0.10%) |
Dec 21, 2017 | 16.72 | 16.73 | 16.56 | 16.70 | 59,409 | +0.08(+0.48%) |
Dec 20, 2017 | 16.62 | 16.65 | 16.52 | 16.62 | 152,261 | +0.16(+0.97%) |
Dec 19, 2017 | 16.70 | 16.70 | 16.40 | 16.46 | 26,354 | -0.01(-0.04%) |
Dec 18, 2017 | 16.17 | 16.47 | 16.17 | 16.47 | 31,152 | +0.25(+1.52%) |
Dec 15, 2017 | 16.24 | 16.30 | 16.17 | 16.22 | 109,204 | +0.06(+0.37%) |
Dec 14, 2017 | 16.36 | 16.36 | 16.13 | 16.16 | 15,177 | -0.23(-1.40%) |
Dec 13, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 5,762 | +0.03(+0.17%) |
Dec 12, 2017 | 16.44 | 16.44 | 16.36 | 16.36 | 10,843 | -0.03(-0.17%) |
Dec 11, 2017 | 16.61 | 16.61 | 16.39 | 16.39 | 32,380 | -0.06(-0.36%) |
Dec 08, 2017 | 16.27 | 16.47 | 16.27 | 16.45 | 17,668 | +0.20(+1.23%) |
Dec 07, 2017 | 16.17 | 16.30 | 16.17 | 16.25 | 16,529 | +0.08(+0.49%) |
Dec 06, 2017 | 16.18 | 16.22 | 16.17 | 16.17 | 1,490 | +0.00(+0.00%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.15 | 16.17 | 13,503 | -0.19(-1.19%) |
Dec 04, 2017 | 16.33 | 16.50 | 16.33 | 16.36 | 12,902 | +0.30(+1.90%) |
Dec 01, 2017 | 16.15 | 16.20 | 15.93 | 16.06 | 9,910 | -0.10(-0.62%) |
Nov 30, 2017 | 16.04 | 16.24 | 16.01 | 16.16 | 22,464 | +0.19(+1.19%) |
Nov 29, 2017 | 15.93 | 15.95 | 15.92 | 15.97 | 4,409 | +0.18(+1.14%) |
Nov 28, 2017 | 15.50 | 15.80 | 15.50 | 15.79 | 9,141 | +0.28(+1.81%) |
Nov 27, 2017 | 15.62 | 15.62 | 15.51 | 15.51 | 8,870 | -0.11(-0.70%) |
Nov 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 3 | +0.00(+0.00%) |
Nov 22, 2017 | 15.59 | 15.64 | 15.59 | 15.62 | 2,326 | +0.03(+0.19%) |
Nov 21, 2017 | 15.59 | 15.63 | 15.59 | 15.59 | 2,822 | +0.10(+0.65%) |
Nov 20, 2017 | 15.52 | 15.52 | 15.41 | 15.49 | 2,259 | +0.11(+0.69%) |
Nov 17, 2017 | 15.49 | 15.49 | 15.33 | 15.38 | 53,651 | +0.01(+0.09%) |
Nov 16, 2017 | 15.28 | 15.41 | 15.28 | 15.37 | 6,154 | +0.21(+1.39%) |
Nov 15, 2017 | 15.22 | 15.22 | 15.12 | 15.16 | 8,584 | -0.11(-0.72%) |
Nov 14, 2017 | 15.25 | 15.32 | 15.21 | 15.27 | 9,368 | -0.17(-1.13%) |
Nov 13, 2017 | 15.41 | 15.45 | 15.38 | 15.45 | 3,534 | -0.03(-0.16%) |
Nov 10, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 10,366 | +0.03(+0.16%) |
Nov 09, 2017 | 15.50 | 15.55 | 15.43 | 15.45 | 10,332 | -0.19(-1.18%) |
Nov 08, 2017 | 15.57 | 15.65 | 15.56 | 15.63 | 14,058 | +0.00(+0.02%) |
Nov 07, 2017 | 15.68 | 15.68 | 15.62 | 15.63 | 12,175 | -0.08(-0.53%) |
Nov 06, 2017 | 15.71 | 15.71 | 15.63 | 15.71 | 37,632 | +0.14(+0.90%) |
Nov 03, 2017 | 15.60 | 15.63 | 15.55 | 15.57 | 6,677 | -0.02(-0.13%) |
Nov 02, 2017 | 15.60 | 15.61 | 15.59 | 15.59 | 4,927 | +0.03(+0.19%) |