Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.72 | 19.60 | 17.69 | 18.79 | 20,565 | +1.09(+6.13%) |
Jan 29, 2018 | 17.70 | 17.70 | 17.70 | 155 | +0.52(+3.03%) | |
Jan 26, 2018 | 17.19 | 17.19 | 17.17 | 17.18 | 3,197 | +0.02(+0.12%) |
Jan 23, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.04(+0.22%) | |
Jan 18, 2018 | 17.12 | 17.13 | 17.12 | 17.12 | 6,191 | +0.00(+0.00%) |
Jan 17, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 1,896 | +0.02(+0.12%) |
Jan 16, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 1,385 | +0.01(+0.09%) |
Jan 12, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.04(+0.21%) | |
Jan 10, 2018 | 17.05 | 17.05 | 17.05 | 47 | +0.18(+1.07%) | |
Jan 05, 2018 | 16.87 | 16.87 | 16.87 | 702 | -0.07(-0.40%) | |
Jan 04, 2018 | 16.94 | 16.94 | 16.87 | 16.94 | 5,519 | -0.07(-0.42%) |
Jan 03, 2018 | 16.87 | 17.01 | 16.87 | 17.01 | 10,392 | +0.12(+0.68%) |
Jan 02, 2018 | 16.88 | 16.87 | 16.87 | 16.90 | 27,669 | +0.02(+0.14%) |
Dec 29, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.22(-1.26%) | |
Dec 28, 2017 | 17.16 | 17.16 | 17.09 | 17.09 | 1,017 | +0.19(+1.13%) |
Dec 27, 2017 | 16.90 | 16.90 | 16.90 | 16.90 | 2,872 | -0.08(-0.50%) |
Dec 26, 2017 | 16.98 | 17.00 | 16.81 | 16.98 | 17,790 | +0.09(+0.53%) |
Dec 22, 2017 | 16.89 | 16.89 | 16.89 | 16.89 | 686 | +0.01(+0.03%) |
Dec 20, 2017 | 16.89 | 16.89 | 16.89 | 20 | -0.12(-0.68%) | |
Dec 19, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 550 | -0.16(-0.91%) |
Dec 18, 2017 | 16.79 | 17.16 | 16.79 | 17.16 | 3,014 | +0.38(+2.26%) |
Dec 15, 2017 | 16.78 | 16.78 | 16.78 | 16.78 | 1,693 | -0.03(-0.16%) |
Dec 14, 2017 | 16.81 | 17.01 | 16.79 | 16.81 | 10,007 | +0.02(+0.11%) |
Dec 12, 2017 | 16.79 | 16.79 | 16.79 | 253 | +0.03(+0.15%) | |
Dec 11, 2017 | 16.76 | 16.76 | 16.76 | 16.76 | 5,103 | +0.01(+0.07%) |
Dec 08, 2017 | 16.73 | 16.79 | 16.72 | 16.75 | 9,263 | -0.06(-0.37%) |
Dec 07, 2017 | 16.76 | 16.89 | 16.76 | 16.81 | 9,172 | +0.06(+0.38%) |
Dec 05, 2017 | 16.75 | 16.75 | 16.75 | 131 | +0.05(+0.28%) | |
Dec 04, 2017 | 17.16 | 17.16 | 16.70 | 16.70 | 868 | +0.02(+0.12%) |
Dec 01, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 966 | -0.02(-0.10%) |
Nov 30, 2017 | 16.69 | 16.70 | 16.69 | 16.70 | 6,205 | +0.07(+0.41%) |
Nov 29, 2017 | 16.63 | 16.63 | 16.63 | 16.63 | 908 | -0.26(-1.54%) |
Nov 28, 2017 | 17.12 | 17.12 | 16.89 | 16.89 | 4,445 | +0.13(+0.76%) |
Nov 27, 2017 | 16.75 | 16.76 | 16.74 | 16.76 | 6,074 | +0.03(+0.17%) |
Nov 22, 2017 | 16.74 | 16.74 | 16.74 | 301 | +0.04(+0.24%) | |
Nov 20, 2017 | 16.69 | 16.69 | 16.69 | 491 | -0.06(-0.37%) | |
Nov 16, 2017 | 16.76 | 16.76 | 16.76 | 518 | -0.00(-0.02%) | |
Nov 13, 2017 | 16.76 | 16.76 | 16.76 | 348 | +0.01(+0.07%) | |
Nov 10, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 1,046 | -0.05(-0.28%) |
Nov 09, 2017 | 16.56 | 16.79 | 16.56 | 16.79 | 6,600 | -0.12(-0.70%) |
Nov 06, 2017 | 16.91 | 16.91 | 16.91 | 227 | +0.42(+2.52%) | |
Nov 03, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 3,543 | +0.02(+0.15%) |
Nov 02, 2017 | 16.45 | 16.53 | 16.45 | 16.47 | 2,727 | -0.65(-3.78%) |