Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.16 | 17.52 | 17.16 | 17.44 | 68,028 | -0.02(-0.11%) |
Jan 30, 2018 | 17.51 | 17.51 | 17.36 | 17.46 | 24,267 | -0.06(-0.34%) |
Jan 29, 2018 | 17.70 | 17.70 | 17.46 | 17.52 | 18,063 | -0.30(-1.66%) |
Jan 26, 2018 | 17.73 | 17.86 | 17.73 | 17.82 | 23,911 | +0.29(+1.63%) |
Jan 25, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 30,436 | +0.37(+2.16%) |
Jan 24, 2018 | 17.28 | 17.28 | 17.12 | 17.16 | 19,928 | -0.12(-0.72%) |
Jan 23, 2018 | 17.46 | 17.46 | 17.18 | 17.29 | 17,478 | +0.11(+0.61%) |
Jan 22, 2018 | 17.17 | 17.18 | 17.02 | 17.18 | 11,843 | -0.06(-0.35%) |
Jan 19, 2018 | 17.20 | 17.26 | 17.00 | 17.24 | 56,096 | +0.32(+1.92%) |
Jan 18, 2018 | 17.01 | 17.33 | 16.86 | 16.91 | 27,978 | -0.28(-1.60%) |
Jan 17, 2018 | 17.18 | 17.19 | 17.11 | 17.19 | 15,430 | +0.04(+0.23%) |
Jan 16, 2018 | 17.44 | 17.13 | 17.15 | 23,806 | -0.02(-0.12%) | |
Jan 12, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.03(+0.18%) | |
Jan 11, 2018 | 17.22 | 17.22 | 16.96 | 17.14 | 72,271 | +0.07(+0.41%) |
Jan 10, 2018 | 17.27 | 17.27 | 17.00 | 17.07 | 19,346 | -0.13(-0.76%) |
Jan 09, 2018 | 17.31 | 17.31 | 17.14 | 17.20 | 31,024 | -0.02(-0.09%) |
Jan 08, 2018 | 17.45 | 17.45 | 17.15 | 17.21 | 18,893 | -0.23(-1.35%) |
Jan 05, 2018 | 17.33 | 17.45 | 17.28 | 17.45 | 15,509 | +0.36(+2.11%) |
Jan 04, 2018 | 17.01 | 17.11 | 16.96 | 17.09 | 70,481 | +0.11(+0.68%) |
Jan 03, 2018 | 16.88 | 17.00 | 16.88 | 16.98 | 25,470 | +0.01(+0.03%) |
Jan 02, 2018 | 16.79 | 17.00 | 16.79 | 16.97 | 17,012 | +0.32(+1.95%) |
Dec 29, 2017 | 16.64 | 16.64 | 16.64 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 16.60 | 16.76 | 16.59 | 16.68 | 40,294 | +0.09(+0.51%) |
Dec 27, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 25,619 | +0.24(+1.50%) |
Dec 26, 2017 | 16.51 | 16.51 | 16.35 | 16.35 | 17,926 | -0.02(-0.15%) |
Dec 22, 2017 | 16.34 | 16.41 | 16.30 | 16.38 | 25,354 | +0.08(+0.49%) |
Dec 21, 2017 | 16.32 | 16.33 | 16.27 | 16.30 | 23,404 | -0.07(-0.43%) |
Dec 20, 2017 | 16.39 | 16.39 | 16.27 | 16.36 | 23,692 | -0.03(-0.15%) |
Dec 19, 2017 | 16.63 | 16.63 | 16.34 | 16.39 | 13,550 | -0.09(-0.55%) |
Dec 18, 2017 | 16.42 | 16.51 | 16.42 | 16.48 | 12,815 | +0.28(+1.73%) |
Dec 15, 2017 | 16.25 | 16.25 | 16.16 | 16.20 | 11,682 | -0.19(-1.17%) |
Dec 14, 2017 | 16.28 | 16.51 | 16.28 | 16.39 | 13,650 | +0.43(+2.71%) |
Dec 13, 2017 | 15.93 | 15.98 | 15.72 | 15.96 | 23,324 | +0.18(+1.14%) |
Dec 12, 2017 | 15.78 | 15.82 | 15.67 | 15.78 | 15,223 | +0.01(+0.06%) |
Dec 11, 2017 | 15.79 | 15.87 | 15.77 | 15.77 | 8,120 | +0.05(+0.32%) |
Dec 08, 2017 | 15.72 | 15.72 | 15.60 | 15.72 | 14,850 | +0.01(+0.06%) |
Dec 07, 2017 | 15.80 | 15.80 | 15.55 | 15.71 | 14,070 | -0.02(-0.16%) |
Dec 06, 2017 | 15.80 | 15.84 | 15.73 | 15.73 | 22,631 | -0.11(-0.66%) |
Dec 05, 2017 | 16.00 | 16.05 | 15.79 | 15.84 | 26,723 | -0.12(-0.75%) |
Dec 04, 2017 | 16.25 | 15.95 | 15.96 | 7,064 | -0.29(-1.78%) | |
Dec 01, 2017 | 16.29 | 16.29 | 16.18 | 16.25 | 6,039 | -0.11(-0.70%) |
Nov 30, 2017 | 16.37 | 16.41 | 16.33 | 16.36 | 4,232 | +0.01(+0.09%) |
Nov 29, 2017 | 16.34 | 16.35 | 16.31 | 16.35 | 5,705 | -0.17(-1.03%) |
Nov 28, 2017 | 16.52 | 16.57 | 16.46 | 16.52 | 20,882 | -0.08(-0.48%) |
Nov 27, 2017 | 16.64 | 16.66 | 16.58 | 16.60 | 4,333 | -0.10(-0.63%) |
Nov 24, 2017 | 16.79 | 16.79 | 16.64 | 16.70 | 4,438 | +0.41(+2.55%) |
Nov 22, 2017 | 16.64 | 16.64 | 16.28 | 16.29 | 3,863 | -0.08(-0.49%) |
Nov 21, 2017 | 16.20 | 16.38 | 16.20 | 16.37 | 10,392 | +0.25(+1.53%) |
Nov 20, 2017 | 16.13 | 16.13 | 15.99 | 16.12 | 3,556 | -0.02(-0.11%) |
Nov 17, 2017 | 16.16 | 16.16 | 16.09 | 16.14 | 10,083 | +0.00(+0.00%) |
Nov 16, 2017 | 16.24 | 16.24 | 16.03 | 16.14 | 5,275 | -0.14(-0.89%) |
Nov 15, 2017 | 16.27 | 16.37 | 16.26 | 16.29 | 93,754 | +0.07(+0.46%) |
Nov 14, 2017 | 16.58 | 16.65 | 16.21 | 16.21 | 21,148 | +0.10(+0.62%) |
Nov 13, 2017 | 16.24 | 16.26 | 16.11 | 16.11 | 6,058 | -0.27(-1.65%) |
Nov 10, 2017 | 16.50 | 16.71 | 16.34 | 16.38 | 11,527 | -0.22(-1.33%) |
Nov 09, 2017 | 16.75 | 16.75 | 16.59 | 16.60 | 9,075 | -0.08(-0.51%) |
Nov 08, 2017 | 16.80 | 16.80 | 16.59 | 16.68 | 6,613 | +0.12(+0.75%) |
Nov 07, 2017 | 16.64 | 16.64 | 16.46 | 16.56 | 3,718 | +0.11(+0.67%) |
Nov 06, 2017 | 16.38 | 16.45 | 16.32 | 16.45 | 7,731 | -0.03(-0.18%) |
Nov 03, 2017 | 16.44 | 16.52 | 16.34 | 16.48 | 15,710 | -0.09(-0.54%) |
Nov 02, 2017 | 16.63 | 16.63 | 16.54 | 16.57 | 4,514 | -0.03(-0.18%) |