Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.89 | 16.99 | 16.53 | 16.53 | 92,650 | -0.25(-1.51%) |
Jan 30, 2018 | 16.77 | 16.78 | 16.32 | 16.78 | 255,269 | -0.04(-0.24%) |
Jan 29, 2018 | 16.74 | 16.87 | 16.65 | 16.82 | 110,286 | +0.00(+0.00%) |
Jan 26, 2018 | 16.91 | 16.92 | 16.73 | 16.82 | 134,104 | -0.12(-0.73%) |
Jan 25, 2018 | 17.06 | 17.14 | 16.75 | 16.95 | 157,096 | -0.10(-0.60%) |
Jan 24, 2018 | 17.06 | 17.16 | 17.00 | 17.05 | 63,420 | +0.02(+0.12%) |
Jan 23, 2018 | 17.06 | 17.12 | 17.00 | 17.03 | 119,129 | -0.05(-0.28%) |
Jan 22, 2018 | 16.99 | 17.29 | 16.96 | 17.08 | 151,563 | +0.07(+0.40%) |
Jan 19, 2018 | 17.04 | 17.08 | 16.97 | 17.01 | 263,305 | +0.00(+0.00%) |
Jan 18, 2018 | 17.11 | 17.11 | 16.99 | 17.01 | 91,307 | -0.06(-0.36%) |
Jan 17, 2018 | 17.18 | 17.18 | 17.04 | 17.07 | 122,657 | -0.03(-0.20%) |
Jan 16, 2018 | 16.98 | 17.12 | 16.94 | 17.10 | 96,793 | +0.17(+1.00%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.09(+0.52%) | |
Jan 11, 2018 | 16.92 | 16.95 | 16.79 | 16.85 | 105,776 | -0.06(-0.36%) |
Jan 10, 2018 | 17.08 | 17.13 | 16.82 | 16.91 | 186,714 | -0.15(-0.88%) |
Jan 09, 2018 | 17.12 | 17.12 | 17.04 | 17.06 | 118,990 | -0.03(-0.16%) |
Jan 08, 2018 | 17.13 | 17.20 | 17.08 | 17.08 | 137,681 | -0.08(-0.47%) |
Jan 05, 2018 | 17.20 | 17.34 | 17.13 | 17.17 | 192,629 | -0.06(-0.36%) |
Jan 04, 2018 | 17.29 | 17.29 | 16.97 | 17.23 | 1,064,544 | -0.08(-0.47%) |
Jan 03, 2018 | 17.31 | 17.42 | 17.25 | 17.31 | 1,021,366 | -0.04(-0.24%) |
Jan 02, 2018 | 17.12 | 17.35 | 17.06 | 17.35 | 1,038,278 | +0.16(+0.95%) |
Dec 29, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 17.19 | 17.25 | 17.12 | 17.17 | 165,941 | -0.09(-0.51%) |
Dec 27, 2017 | 17.25 | 17.31 | 17.20 | 17.26 | 322,290 | +0.11(+0.63%) |
Dec 26, 2017 | 17.01 | 17.30 | 16.98 | 17.15 | 330,134 | +0.20(+1.20%) |
Dec 22, 2017 | 16.89 | 16.99 | 16.89 | 16.95 | 132,819 | +0.08(+0.48%) |
Dec 21, 2017 | 16.78 | 16.91 | 16.76 | 16.87 | 139,235 | +0.10(+0.61%) |
Dec 20, 2017 | 16.60 | 16.85 | 16.60 | 16.76 | 170,749 | +0.10(+0.61%) |
Dec 19, 2017 | 16.52 | 16.68 | 16.42 | 16.66 | 178,298 | +0.15(+0.94%) |
Dec 18, 2017 | 16.41 | 16.52 | 16.34 | 16.51 | 151,935 | +0.15(+0.91%) |
Dec 15, 2017 | 16.15 | 16.41 | 16.15 | 16.36 | 101,323 | +0.20(+1.25%) |
Dec 14, 2017 | 16.37 | 16.37 | 16.09 | 16.16 | 89,405 | -0.18(-1.07%) |
Dec 13, 2017 | 16.37 | 16.41 | 16.31 | 16.33 | 84,407 | -0.01(-0.04%) |
Dec 12, 2017 | 16.28 | 16.41 | 16.27 | 16.34 | 75,930 | +0.06(+0.37%) |
Dec 11, 2017 | 16.14 | 16.37 | 16.07 | 16.28 | 114,872 | +0.20(+1.22%) |
Dec 08, 2017 | 16.32 | 16.42 | 15.99 | 16.08 | 163,274 | -0.26(-1.61%) |
Dec 07, 2017 | 16.27 | 16.46 | 16.27 | 16.35 | 100,746 | +0.09(+0.58%) |
Dec 06, 2017 | 16.25 | 16.31 | 16.21 | 16.25 | 97,588 | +0.01(+0.04%) |
Dec 05, 2017 | 16.20 | 16.31 | 16.12 | 16.25 | 111,556 | +0.00(+0.00%) |
Dec 04, 2017 | 16.00 | 16.31 | 16.00 | 16.25 | 254,147 | +0.25(+1.56%) |
Dec 01, 2017 | 15.87 | 16.06 | 15.87 | 16.00 | 113,368 | +0.07(+0.47%) |
Nov 30, 2017 | 16.00 | 16.16 | 15.81 | 15.92 | 190,180 | +0.05(+0.30%) |
Nov 29, 2017 | 15.85 | 16.07 | 15.85 | 15.87 | 99,633 | +0.01(+0.09%) |
Nov 28, 2017 | 15.85 | 16.06 | 15.83 | 15.86 | 99,282 | +0.01(+0.09%) |
Nov 27, 2017 | 16.00 | 16.05 | 15.75 | 15.85 | 113,703 | -0.22(-1.38%) |
Nov 24, 2017 | 16.10 | 16.10 | 15.92 | 16.07 | 23,117 | -0.02(-0.13%) |
Nov 22, 2017 | 15.87 | 16.10 | 15.87 | 16.09 | 74,979 | +0.21(+1.32%) |
Nov 21, 2017 | 15.93 | 16.08 | 15.87 | 15.88 | 126,661 | +0.03(+0.17%) |
Nov 20, 2017 | 15.91 | 15.97 | 15.68 | 15.85 | 67,854 | -0.05(-0.29%) |
Nov 17, 2017 | 15.67 | 15.95 | 15.62 | 15.90 | 135,425 | +0.28(+1.80%) |
Nov 16, 2017 | 15.45 | 15.64 | 15.38 | 15.62 | 89,194 | +0.27(+1.79%) |
Nov 15, 2017 | 15.24 | 15.37 | 15.12 | 15.35 | 156,167 | +0.01(+0.04%) |
Nov 14, 2017 | 15.50 | 15.57 | 15.34 | 15.34 | 258,261 | -0.31(-1.96%) |
Nov 13, 2017 | 15.78 | 15.78 | 15.64 | 15.65 | 90,888 | -0.13(-0.81%) |
Nov 10, 2017 | 15.76 | 15.82 | 15.74 | 15.77 | 86,968 | -0.07(-0.42%) |
Nov 09, 2017 | 15.87 | 15.90 | 15.73 | 15.84 | 177,720 | -0.13(-0.80%) |
Nov 08, 2017 | 15.89 | 16.02 | 15.81 | 15.97 | 138,675 | +0.07(+0.46%) |
Nov 07, 2017 | 16.00 | 16.00 | 15.83 | 15.89 | 137,946 | -0.06(-0.38%) |
Nov 06, 2017 | 15.93 | 16.00 | 15.91 | 15.95 | 335,898 | -0.01(-0.04%) |
Nov 03, 2017 | 15.95 | 16.01 | 15.84 | 15.96 | 176,543 | +0.01(+0.08%) |
Nov 02, 2017 | 15.97 | 16.03 | 15.91 | 15.95 | 140,069 | -0.03(-0.21%) |