Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.68 | 16.71 | 16.46 | 16.68 | 66,783 | +0.00(+0.00%) |
Jan 30, 2018 | 16.64 | 16.78 | 16.51 | 16.68 | 166,977 | +0.08(+0.50%) |
Jan 29, 2018 | 16.85 | 16.86 | 16.53 | 16.60 | 29,695 | -0.23(-1.39%) |
Jan 26, 2018 | 16.85 | 16.98 | 16.74 | 16.83 | 19,101 | +0.07(+0.40%) |
Jan 25, 2018 | 16.59 | 16.86 | 16.56 | 16.76 | 58,824 | +0.17(+1.01%) |
Jan 24, 2018 | 16.85 | 16.99 | 16.55 | 16.60 | 144,058 | -0.28(-1.68%) |
Jan 23, 2018 | 16.64 | 16.99 | 16.64 | 16.88 | 78,863 | +0.21(+1.25%) |
Jan 22, 2018 | 16.75 | 16.77 | 16.65 | 16.67 | 41,828 | -0.02(-0.15%) |
Jan 19, 2018 | 16.74 | 16.81 | 16.63 | 16.70 | 27,969 | -0.05(-0.30%) |
Jan 18, 2018 | 16.85 | 16.86 | 16.75 | 16.75 | 34,180 | -0.13(-0.79%) |
Jan 17, 2018 | 16.92 | 17.01 | 16.86 | 16.88 | 32,105 | +0.01(+0.05%) |
Jan 16, 2018 | 16.96 | 17.02 | 16.73 | 16.87 | 81,714 | -0.08(-0.49%) |
Jan 12, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.16(-0.93%) | |
Jan 11, 2018 | 17.18 | 17.32 | 16.93 | 17.11 | 50,772 | -0.07(-0.39%) |
Jan 10, 2018 | 17.35 | 17.35 | 17.05 | 17.18 | 49,230 | -0.23(-1.29%) |
Jan 09, 2018 | 17.48 | 17.52 | 17.40 | 17.41 | 59,909 | -0.12(-0.67%) |
Jan 08, 2018 | 17.59 | 17.60 | 17.41 | 17.52 | 53,348 | +0.01(+0.05%) |
Jan 05, 2018 | 17.45 | 17.60 | 17.45 | 17.51 | 93,520 | +0.05(+0.29%) |
Jan 04, 2018 | 17.74 | 17.86 | 17.16 | 17.46 | 167,703 | -0.17(-0.95%) |
Jan 03, 2018 | 17.71 | 17.76 | 17.35 | 17.63 | 82,985 | +0.08(+0.48%) |
Jan 02, 2018 | 17.72 | 17.92 | 17.42 | 17.55 | 187,432 | -0.05(-0.28%) |
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.18 | 17.81 | 17.18 | 17.60 | 124,211 | +0.53(+3.08%) |
Dec 27, 2017 | 17.14 | 17.32 | 16.89 | 17.07 | 169,265 | +0.04(+0.24%) |
Dec 26, 2017 | 17.08 | 17.19 | 17.00 | 17.03 | 25,495 | -0.12(-0.68%) |
Dec 22, 2017 | 17.19 | 17.34 | 17.11 | 17.15 | 26,694 | -0.11(-0.63%) |
Dec 21, 2017 | 17.11 | 17.38 | 17.06 | 17.26 | 37,493 | +0.21(+1.22%) |
Dec 20, 2017 | 17.18 | 17.24 | 16.96 | 17.05 | 53,268 | -0.05(-0.29%) |
Dec 19, 2017 | 17.21 | 17.33 | 16.97 | 17.10 | 36,665 | -0.08(-0.49%) |
Dec 18, 2017 | 17.05 | 17.25 | 16.95 | 17.18 | 26,133 | +0.23(+1.33%) |
Dec 15, 2017 | 16.84 | 17.03 | 16.80 | 16.96 | 44,648 | +0.08(+0.44%) |
Dec 14, 2017 | 16.85 | 16.92 | 16.60 | 16.88 | 58,352 | +0.00(+0.00%) |
Dec 13, 2017 | 18.20 | 18.20 | 16.74 | 16.88 | 70,564 | +0.06(+0.35%) |
Dec 12, 2017 | 16.91 | 16.93 | 16.76 | 16.82 | 38,536 | -0.08(-0.49%) |
Dec 11, 2017 | 16.76 | 17.06 | 16.76 | 16.91 | 64,123 | +0.15(+0.90%) |
Dec 08, 2017 | 16.83 | 16.84 | 16.63 | 16.76 | 98,519 | -0.01(-0.05%) |
Dec 07, 2017 | 16.85 | 16.85 | 16.68 | 16.76 | 77,607 | +0.02(+0.15%) |
Dec 06, 2017 | 16.86 | 16.86 | 16.66 | 16.74 | 57,184 | -0.11(-0.64%) |
Dec 05, 2017 | 16.99 | 17.09 | 16.81 | 16.85 | 69,919 | -0.09(-0.54%) |
Dec 04, 2017 | 16.74 | 17.37 | 16.74 | 16.94 | 201,557 | +0.33(+1.96%) |
Dec 01, 2017 | 16.56 | 16.76 | 16.42 | 16.61 | 125,213 | +0.05(+0.30%) |
Nov 30, 2017 | 16.39 | 16.61 | 16.32 | 16.56 | 88,808 | +0.04(+0.25%) |
Nov 29, 2017 | 16.56 | 16.63 | 16.46 | 16.52 | 56,035 | -0.04(-0.25%) |
Nov 28, 2017 | 16.57 | 16.58 | 16.44 | 16.56 | 88,357 | +0.08(+0.46%) |
Nov 27, 2017 | 16.51 | 16.67 | 16.45 | 16.49 | 59,300 | -0.01(-0.05%) |
Nov 24, 2017 | 16.51 | 16.60 | 16.41 | 16.50 | 29,584 | +0.02(+0.15%) |
Nov 22, 2017 | 16.54 | 16.67 | 16.31 | 16.47 | 103,785 | -0.05(-0.30%) |
Nov 21, 2017 | 16.51 | 16.57 | 16.42 | 16.52 | 57,089 | +0.06(+0.35%) |
Nov 20, 2017 | 16.47 | 16.51 | 16.31 | 16.46 | 56,237 | +0.01(+0.05%) |
Nov 17, 2017 | 16.43 | 16.59 | 16.36 | 16.46 | 94,720 | +0.07(+0.41%) |
Nov 16, 2017 | 16.45 | 16.61 | 16.38 | 16.39 | 54,707 | +0.02(+0.10%) |
Nov 15, 2017 | 16.32 | 16.55 | 16.31 | 16.37 | 69,232 | +0.01(+0.05%) |
Nov 14, 2017 | 16.45 | 16.52 | 16.25 | 16.36 | 89,894 | -0.14(-0.85%) |
Nov 13, 2017 | 16.60 | 16.66 | 16.39 | 16.50 | 40,952 | -0.11(-0.65%) |
Nov 10, 2017 | 16.58 | 16.84 | 16.58 | 16.61 | 78,178 | +0.03(+0.20%) |
Nov 09, 2017 | 16.65 | 16.72 | 16.43 | 16.58 | 111,913 | -0.15(-0.89%) |
Nov 08, 2017 | 17.11 | 17.11 | 16.67 | 16.73 | 78,669 | -0.29(-1.70%) |
Nov 07, 2017 | 17.35 | 17.35 | 16.92 | 17.02 | 56,277 | -0.26(-1.49%) |
Nov 06, 2017 | 17.67 | 17.67 | 16.98 | 17.27 | 49,075 | -0.37(-2.11%) |
Nov 03, 2017 | 17.71 | 18.14 | 17.32 | 17.65 | 149,496 | +0.02(+0.09%) |
Nov 02, 2017 | 17.93 | 17.97 | 17.35 | 17.63 | 84,912 | -0.33(-1.84%) |