Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.51 | 16.78 | 16.46 | 16.77 | 3,127,195 | +0.29(+1.76%) |
Jan 30, 2018 | 16.57 | 16.62 | 16.47 | 16.48 | 1,464,478 | -0.15(-0.88%) |
Jan 29, 2018 | 16.72 | 16.76 | 16.59 | 16.63 | 1,347,479 | -0.18(-1.10%) |
Jan 26, 2018 | 16.88 | 16.89 | 16.72 | 16.82 | 1,549,779 | -0.05(-0.27%) |
Jan 25, 2018 | 16.90 | 16.91 | 16.75 | 16.86 | 1,390,492 | -0.05(-0.27%) |
Jan 24, 2018 | 16.98 | 17.00 | 16.85 | 16.91 | 1,702,916 | -0.09(-0.52%) |
Jan 23, 2018 | 16.81 | 17.00 | 16.81 | 17.00 | 2,943,941 | +0.24(+1.43%) |
Jan 22, 2018 | 16.60 | 16.77 | 16.59 | 16.76 | 1,443,560 | +0.16(+0.96%) |
Jan 19, 2018 | 16.54 | 16.60 | 16.48 | 16.60 | 1,693,923 | +0.08(+0.48%) |
Jan 18, 2018 | 16.67 | 16.67 | 16.48 | 16.52 | 2,689,235 | -0.19(-1.16%) |
Jan 17, 2018 | 16.64 | 16.73 | 16.58 | 16.71 | 1,826,434 | +0.13(+0.79%) |
Jan 16, 2018 | 16.63 | 16.78 | 16.57 | 16.58 | 2,055,562 | +0.00(+0.00%) |
Jan 12, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.12(-0.73%) | |
Jan 11, 2018 | 16.80 | 16.83 | 16.68 | 16.70 | 1,553,917 | -0.05(-0.28%) |
Jan 10, 2018 | 16.86 | 16.86 | 16.66 | 16.75 | 1,793,827 | -0.18(-1.04%) |
Jan 09, 2018 | 17.15 | 17.16 | 16.90 | 16.93 | 1,630,688 | -0.22(-1.30%) |
Jan 08, 2018 | 17.10 | 17.17 | 17.05 | 17.15 | 1,373,638 | +0.08(+0.44%) |
Jan 05, 2018 | 17.06 | 17.09 | 17.01 | 17.07 | 1,818,337 | +0.02(+0.12%) |
Jan 04, 2018 | 17.38 | 17.41 | 17.04 | 17.05 | 1,775,863 | -0.34(-1.95%) |
Jan 03, 2018 | 17.45 | 17.47 | 17.33 | 17.39 | 2,567,101 | -0.04(-0.22%) |
Jan 02, 2018 | 17.50 | 17.50 | 17.42 | 17.43 | 1,163,182 | -0.04(-0.24%) |
Dec 29, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 17.40 | 17.48 | 17.33 | 17.48 | 1,724,779 | +0.12(+0.68%) |
Dec 27, 2017 | 17.39 | 17.43 | 17.32 | 17.36 | 1,446,764 | +0.04(+0.24%) |
Dec 26, 2017 | 17.23 | 17.36 | 17.21 | 17.32 | 1,879,612 | +0.10(+0.56%) |
Dec 22, 2017 | 17.12 | 17.25 | 17.09 | 17.22 | 1,494,539 | +0.11(+0.64%) |
Dec 21, 2017 | 17.22 | 17.22 | 17.08 | 17.11 | 1,626,857 | -0.07(-0.39%) |
Dec 20, 2017 | 17.41 | 17.43 | 17.16 | 17.18 | 1,150,656 | -0.20(-1.16%) |
Dec 19, 2017 | 17.76 | 17.77 | 17.34 | 17.38 | 1,046,021 | -0.38(-2.13%) |
Dec 18, 2017 | 17.68 | 17.86 | 17.64 | 17.76 | 1,256,082 | +0.11(+0.62%) |
Dec 15, 2017 | 17.56 | 17.68 | 17.56 | 17.65 | 1,030,290 | +0.13(+0.74%) |
Dec 14, 2017 | 17.54 | 17.59 | 17.49 | 17.52 | 757,731 | -0.02(-0.09%) |
Dec 13, 2017 | 17.56 | 17.63 | 17.51 | 17.54 | 770,090 | +0.00(+0.00%) |
Dec 12, 2017 | 17.46 | 17.58 | 17.37 | 17.54 | 696,711 | +0.13(+0.74%) |
Dec 11, 2017 | 17.43 | 17.43 | 17.37 | 17.41 | 753,148 | -0.00(-0.02%) |
Dec 08, 2017 | 17.36 | 17.42 | 17.29 | 17.41 | 1,563,496 | +0.10(+0.60%) |
Dec 07, 2017 | 17.26 | 17.33 | 17.21 | 17.31 | 676,306 | +0.03(+0.17%) |
Dec 06, 2017 | 17.31 | 17.35 | 17.19 | 17.28 | 788,805 | -0.02(-0.12%) |
Dec 05, 2017 | 17.35 | 17.48 | 17.29 | 17.30 | 981,824 | -0.15(-0.88%) |
Dec 04, 2017 | 17.54 | 17.58 | 17.45 | 17.45 | 903,636 | -0.05(-0.29%) |
Dec 01, 2017 | 17.49 | 17.57 | 17.36 | 17.50 | 1,058,551 | +0.04(+0.24%) |
Nov 30, 2017 | 17.45 | 17.51 | 17.40 | 17.46 | 800,548 | +0.04(+0.24%) |
Nov 29, 2017 | 17.32 | 17.46 | 17.29 | 17.42 | 752,247 | +0.05(+0.31%) |
Nov 28, 2017 | 17.45 | 17.45 | 17.26 | 17.36 | 1,039,195 | -0.08(-0.48%) |
Nov 27, 2017 | 17.56 | 17.56 | 17.44 | 17.45 | 555,022 | -0.09(-0.52%) |
Nov 24, 2017 | 17.54 | 17.56 | 17.52 | 17.54 | 381,183 | +0.02(+0.14%) |
Nov 22, 2017 | 17.53 | 17.58 | 17.47 | 17.51 | 861,390 | -0.04(-0.24%) |
Nov 21, 2017 | 17.47 | 17.56 | 17.47 | 17.56 | 979,608 | +0.12(+0.67%) |
Nov 20, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 729,518 | -0.05(-0.29%) |
Nov 17, 2017 | 17.54 | 17.59 | 17.46 | 17.49 | 834,023 | -0.08(-0.45%) |
Nov 16, 2017 | 17.39 | 17.59 | 17.38 | 17.57 | 922,835 | +0.15(+0.84%) |
Nov 15, 2017 | 17.57 | 17.59 | 17.41 | 17.42 | 917,330 | -0.16(-0.92%) |
Nov 14, 2017 | 17.57 | 17.62 | 17.55 | 17.59 | 809,431 | -0.02(-0.14%) |
Nov 13, 2017 | 17.56 | 17.64 | 17.51 | 17.61 | 752,862 | +0.09(+0.50%) |
Nov 10, 2017 | 17.41 | 17.58 | 17.41 | 17.52 | 672,450 | +0.04(+0.21%) |
Nov 09, 2017 | 17.38 | 17.59 | 17.36 | 17.49 | 905,093 | +0.04(+0.24%) |
Nov 08, 2017 | 17.35 | 17.45 | 17.31 | 17.44 | 740,137 | +0.08(+0.46%) |
Nov 07, 2017 | 17.22 | 17.41 | 17.22 | 17.36 | 3,075,132 | +0.17(+0.97%) |
Nov 06, 2017 | 17.10 | 17.25 | 17.09 | 17.20 | 867,572 | +0.11(+0.66%) |
Nov 03, 2017 | 17.05 | 17.15 | 16.97 | 17.09 | 1,204,965 | -0.06(-0.34%) |
Nov 02, 2017 | 17.05 | 17.23 | 17.05 | 17.14 | 1,458,526 | +0.11(+0.64%) |