Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.44 | 17.44 | 17.30 | 17.37 | 5,374 | -0.04(-0.21%) |
Jan 30, 2018 | 17.60 | 17.64 | 17.40 | 17.41 | 14,074 | -0.32(-1.81%) |
Jan 29, 2018 | 17.96 | 17.96 | 17.73 | 17.73 | 18,712 | -0.23(-1.25%) |
Jan 26, 2018 | 17.99 | 18.00 | 17.90 | 17.96 | 15,323 | +0.12(+0.65%) |
Jan 25, 2018 | 18.15 | 18.15 | 17.84 | 17.84 | 11,063 | -0.12(-0.69%) |
Jan 24, 2018 | 17.88 | 18.09 | 17.88 | 17.96 | 8,248 | +0.11(+0.64%) |
Jan 23, 2018 | 17.86 | 17.86 | 17.76 | 17.85 | 17,826 | +0.08(+0.44%) |
Jan 22, 2018 | 17.69 | 17.77 | 17.66 | 17.77 | 5,473 | +0.30(+1.69%) |
Jan 19, 2018 | 17.51 | 17.55 | 17.40 | 17.47 | 14,240 | -0.12(-0.66%) |
Jan 18, 2018 | 17.58 | 17.68 | 17.58 | 17.59 | 11,934 | -0.19(-1.05%) |
Jan 17, 2018 | 17.65 | 17.81 | 17.59 | 17.78 | 8,261 | +0.08(+0.44%) |
Jan 16, 2018 | 17.84 | 17.84 | 17.54 | 17.70 | 28,986 | -0.15(-0.83%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.18(+1.04%) | |
Jan 11, 2018 | 17.54 | 17.73 | 17.52 | 17.66 | 9,107 | +0.34(+1.96%) |
Jan 10, 2018 | 17.32 | 22,566 | -0.10(-0.59%) | |||
Jan 09, 2018 | 17.47 | 17.47 | 17.29 | 17.43 | 6,175 | +0.09(+0.49%) |
Jan 08, 2018 | 17.38 | 17.40 | 17.28 | 17.34 | 14,162 | +0.04(+0.22%) |
Jan 05, 2018 | 17.42 | 17.42 | 17.18 | 17.30 | 43,023 | +0.01(+0.07%) |
Jan 04, 2018 | 17.21 | 17.32 | 17.21 | 17.29 | 4,730 | +0.12(+0.70%) |
Jan 03, 2018 | 16.95 | 17.17 | 16.95 | 17.17 | 7,300 | +0.26(+1.56%) |
Jan 02, 2018 | 16.91 | 16.74 | 16.91 | 9,720 | +0.17(+1.02%) | |
Dec 29, 2017 | 16.74 | 16.74 | 16.74 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 16.83 | 16.83 | 16.68 | 16.69 | 4,527 | +0.08(+0.47%) |
Dec 27, 2017 | 16.70 | 16.71 | 16.61 | 16.61 | 15,151 | -0.02(-0.09%) |
Dec 26, 2017 | 16.66 | 16.70 | 16.63 | 16.63 | 3,231 | -0.03(-0.19%) |
Dec 22, 2017 | 16.60 | 16.66 | 16.49 | 16.66 | 9,541 | +0.07(+0.42%) |
Dec 21, 2017 | 16.36 | 16.62 | 16.36 | 16.59 | 6,020 | +0.31(+1.88%) |
Dec 20, 2017 | 16.13 | 16.28 | 16.13 | 16.28 | 4,883 | +0.14(+0.86%) |
Dec 19, 2017 | 16.15 | 16.21 | 16.05 | 16.15 | 14,620 | -0.02(-0.10%) |
Dec 18, 2017 | 15.99 | 16.17 | 15.99 | 16.16 | 7,523 | +0.14(+0.91%) |
Dec 15, 2017 | 16.11 | 16.11 | 15.99 | 16.02 | 1,760 | +0.01(+0.05%) |
Dec 14, 2017 | 16.05 | 16.10 | 16.01 | 16.01 | 7,172 | -0.17(-1.04%) |
Dec 13, 2017 | 16.18 | 16.18 | 16.06 | 16.18 | 2,510 | +0.11(+0.67%) |
Dec 12, 2017 | 16.07 | 16.20 | 16.01 | 16.07 | 7,188 | +0.05(+0.29%) |
Dec 11, 2017 | 15.95 | 16.04 | 15.95 | 16.02 | 1,783 | +0.11(+0.72%) |
Dec 08, 2017 | 16.03 | 16.03 | 15.78 | 15.91 | 7,876 | +0.06(+0.39%) |
Dec 07, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 131 | -0.05(-0.34%) |
Dec 06, 2017 | 15.96 | 15.96 | 15.90 | 15.90 | 554 | -0.13(-0.83%) |
Dec 05, 2017 | 16.20 | 16.20 | 16.02 | 16.04 | 3,741 | -0.16(-1.00%) |
Dec 04, 2017 | 16.09 | 16.20 | 16.09 | 16.20 | 6,535 | +0.13(+0.80%) |
Dec 01, 2017 | 15.99 | 16.08 | 15.99 | 16.07 | 4,143 | +0.08(+0.52%) |
Nov 30, 2017 | 16.09 | 16.10 | 15.94 | 15.99 | 4,371 | +0.11(+0.72%) |
Nov 29, 2017 | 15.97 | 15.97 | 15.78 | 15.87 | 3,273 | +0.00(+0.01%) |
Nov 28, 2017 | 15.90 | 15.97 | 15.87 | 15.87 | 2,411 | +0.12(+0.77%) |
Nov 27, 2017 | 15.95 | 15.95 | 15.74 | 15.75 | 4,723 | -0.18(-1.15%) |
Nov 24, 2017 | 15.90 | 15.93 | 15.90 | 15.93 | 708 | +0.03(+0.20%) |
Nov 22, 2017 | 15.80 | 15.90 | 15.80 | 15.90 | 1,811 | +0.09(+0.59%) |
Nov 21, 2017 | 15.75 | 15.84 | 15.73 | 15.81 | 1,727 | +0.14(+0.86%) |
Nov 20, 2017 | 15.75 | 15.75 | 15.64 | 15.67 | 10,651 | -0.05(-0.34%) |
Nov 17, 2017 | 15.79 | 15.89 | 15.63 | 15.73 | 19,520 | +0.04(+0.24%) |
Nov 16, 2017 | 15.72 | 15.78 | 15.60 | 15.69 | 23,996 | -0.03(-0.19%) |
Nov 15, 2017 | 15.82 | 15.82 | 15.70 | 15.72 | 1,303 | -0.23(-1.47%) |
Nov 14, 2017 | 16.02 | 16.02 | 15.83 | 15.95 | 3,828 | -0.15(-0.92%) |
Nov 13, 2017 | 16.10 | 16.20 | 16.05 | 16.10 | 4,627 | -0.08(-0.52%) |
Nov 10, 2017 | 16.25 | 16.25 | 16.13 | 16.18 | 8,729 | -0.17(-1.01%) |
Nov 09, 2017 | 16.18 | 16.35 | 16.05 | 16.35 | 3,071 | +0.17(+1.07%) |
Nov 08, 2017 | 16.14 | 16.21 | 16.14 | 16.18 | 1,161 | -0.10(-0.61%) |
Nov 07, 2017 | 16.37 | 16.37 | 16.18 | 16.28 | 9,603 | +0.02(+0.13%) |
Nov 06, 2017 | 16.18 | 16.25 | 16.18 | 16.25 | 3,859 | +0.25(+1.54%) |
Nov 03, 2017 | 16.02 | 16.05 | 15.96 | 16.01 | 10,381 | +0.10(+0.62%) |
Nov 02, 2017 | 16.00 | 16.02 | 15.91 | 15.91 | 7,405 | -0.04(-0.23%) |