Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.46 | 16.51 | 16.46 | 16.51 | 16,134 | +0.05(+0.32%) |
Jan 30, 2018 | 16.49 | 16.49 | 16.46 | 16.46 | 247,870 | -0.03(-0.21%) |
Jan 29, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 1,017 | +0.00(+0.00%) |
Jan 26, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 21,376 | -0.01(-0.06%) |
Jan 25, 2018 | 16.50 | 16.50 | 16.48 | 16.50 | 6,229 | +0.01(+0.07%) |
Jan 24, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 444 | +0.00(+0.00%) |
Jan 23, 2018 | 16.49 | 16.50 | 16.48 | 16.49 | 12,922 | +0.02(+0.12%) |
Jan 22, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 2,706 | -0.02(-0.15%) |
Jan 19, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 1,816 | -0.03(-0.21%) |
Jan 18, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 847 | +0.00(+0.00%) |
Jan 17, 2018 | 16.51 | 16.53 | 16.51 | 16.53 | 2,212 | -0.00(-0.03%) |
Jan 16, 2018 | 16.54 | 16.54 | 16.54 | 16.54 | 2,383 | +0.03(+0.18%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.55 | 16.55 | 16.49 | 16.51 | 11,538 | +0.03(+0.21%) |
Jan 10, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 1,219 | +0.00(+0.01%) |
Jan 09, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 103 | +0.00(+0.00%) |
Jan 08, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 1,371 | +0.00(+0.00%) |
Jan 05, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 8,472 | -0.02(-0.14%) |
Jan 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 1,834 | +0.02(+0.15%) |
Jan 03, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 30 | +0.05(+0.28%) |
Jan 02, 2018 | 16.46 | 16.42 | 16.42 | 18,987 | -0.04(-0.24%) | |
Dec 29, 2017 | 16.46 | 16.46 | 16.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 16.45 | 16.45 | 16.45 | 16.45 | 2,480 | -0.02(-0.12%) |
Dec 27, 2017 | 16.45 | 16.48 | 16.45 | 16.47 | 6,704 | -0.05(-0.29%) |
Dec 26, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 871 | +0.02(+0.13%) |
Dec 22, 2017 | 16.46 | 16.50 | 16.46 | 16.50 | 1,999 | +0.06(+0.35%) |
Dec 21, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 12 | +0.00(+0.00%) |
Dec 20, 2017 | 16.44 | 16.44 | 16.41 | 16.44 | 7,911 | -0.05(-0.30%) |
Dec 19, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Dec 18, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 188 | +0.00(+0.00%) |
Dec 15, 2017 | 16.47 | 16.49 | 16.47 | 16.49 | 5,833 | +0.02(+0.11%) |
Dec 14, 2017 | 16.49 | 16.49 | 16.47 | 16.47 | 4,224 | -0.01(-0.08%) |
Dec 13, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 1,536 | +0.05(+0.33%) |
Dec 12, 2017 | 16.43 | 16.43 | 16.43 | 16.43 | 128 | +0.00(+0.00%) |
Dec 11, 2017 | 16.42 | 16.45 | 16.42 | 16.43 | 10,709 | +0.17(+1.02%) |
Dec 08, 2017 | 16.27 | 16.27 | 16.25 | 16.27 | 36,121 | -0.20(-1.19%) |
Dec 07, 2017 | 16.51 | 16.51 | 16.46 | 16.46 | 3,212 | -0.02(-0.12%) |
Dec 06, 2017 | 16.49 | 16.51 | 16.48 | 16.48 | 22,553 | -0.03(-0.19%) |
Dec 05, 2017 | 16.52 | 16.52 | 16.51 | 16.52 | 19,938 | +0.01(+0.07%) |
Dec 04, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 5,577 | -0.00(-0.02%) |
Dec 01, 2017 | 16.51 | 16.51 | 16.49 | 16.51 | 69,487 | -0.05(-0.28%) |
Nov 30, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 2,383 | -0.01(-0.08%) |
Nov 29, 2017 | 16.54 | 16.57 | 16.53 | 16.57 | 18,554 | -0.01(-0.04%) |
Nov 28, 2017 | 16.56 | 16.58 | 16.56 | 16.57 | 4,090 | +0.05(+0.32%) |
Nov 27, 2017 | 16.51 | 16.54 | 16.50 | 16.52 | 42,399 | +0.00(+0.02%) |
Nov 24, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 1,548 | -0.02(-0.15%) |
Nov 22, 2017 | 16.53 | 16.54 | 16.52 | 16.54 | 22,065 | +0.06(+0.39%) |
Nov 21, 2017 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 20, 2017 | 16.47 | 16.48 | 16.47 | 16.48 | 6,266 | -0.01(-0.05%) |
Nov 17, 2017 | 16.48 | 16.50 | 16.48 | 16.49 | 24,527 | -0.00(-0.03%) |
Nov 16, 2017 | 16.50 | 16.50 | 16.49 | 16.49 | 7,204 | +0.08(+0.47%) |
Nov 15, 2017 | 16.41 | 16.41 | 16.41 | 16.41 | 12,190 | -0.08(-0.50%) |
Nov 14, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 676 | +0.00(+0.00%) |
Nov 13, 2017 | 16.51 | 16.51 | 16.50 | 16.50 | 9,258 | +0.04(+0.23%) |
Nov 10, 2017 | 16.48 | 16.48 | 16.46 | 16.46 | 3,559 | -0.04(-0.24%) |
Nov 09, 2017 | 16.50 | 16.50 | 16.46 | 16.50 | 7,009 | +0.00(+0.00%) |
Nov 08, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 1,243 | -0.03(-0.16%) |
Nov 07, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 1,231 | +0.00(+0.00%) |
Nov 06, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 3,687 | +0.01(+0.09%) |
Nov 02, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 658 | +0.00(+0.00%) |