Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.86 | 17.93 | 17.86 | 17.93 | 15,338 | +0.03(+0.16%) |
Jan 30, 2017 | 17.82 | 17.90 | 17.81 | 17.90 | 11,434 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.02 | 18.02 | 18.02 | 1,250 | -0.08(-0.47%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.09 | 18.10 | 3,589 | -0.02(-0.12%) |
Jan 25, 2017 | 18.06 | 18.12 | 18.06 | 18.12 | 18,144 | +0.17(+0.93%) |
Jan 24, 2017 | 17.90 | 17.96 | 17.90 | 17.96 | 1,393 | +0.10(+0.57%) |
Jan 23, 2017 | 17.82 | 17.85 | 17.77 | 17.85 | 3,386 | +0.08(+0.45%) |
Jan 20, 2017 | 17.77 | 17.77 | 17.77 | 17.77 | 176 | +0.07(+0.41%) |
Jan 19, 2017 | 17.67 | 17.70 | 17.65 | 17.70 | 14,366 | -0.01(-0.08%) |
Jan 18, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 443 | -0.16(-0.87%) |
Jan 17, 2017 | 17.83 | 17.88 | 17.83 | 17.87 | 20,121 | -0.07(-0.38%) |
Jan 13, 2017 | 17.94 | 17.94 | 17.94 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.88 | 17.90 | 17.83 | 17.89 | 5,971 | +0.09(+0.49%) |
Jan 11, 2017 | 17.66 | 17.80 | 17.65 | 17.80 | 1,368 | +0.07(+0.41%) |
Jan 10, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 138 | +0.07(+0.41%) |
Jan 09, 2017 | 17.67 | 17.70 | 17.66 | 17.66 | 2,022 | -0.04(-0.22%) |
Jan 06, 2017 | 17.73 | 17.74 | 17.69 | 17.70 | 7,738 | -0.14(-0.80%) |
Jan 05, 2017 | 17.77 | 17.84 | 17.75 | 17.84 | 35,264 | +0.14(+0.82%) |
Jan 04, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 18,627 | +0.22(+1.26%) |
Jan 03, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 28,367 | +0.15(+0.86%) |
Dec 30, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 17.26 | 17.35 | 17.26 | 17.33 | 515,414 | +0.11(+0.61%) |
Dec 28, 2016 | 17.25 | 17.26 | 17.16 | 17.23 | 168,295 | -0.05(-0.29%) |
Dec 27, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 137,591 | +0.11(+0.65%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 17.20 | 17.20 | 17.14 | 17.17 | 95,153 | -0.08(-0.44%) |
Dec 21, 2016 | 17.25 | 17.26 | 17.22 | 17.25 | 2,560 | +0.02(+0.13%) |
Dec 20, 2016 | 17.21 | 17.23 | 17.21 | 17.23 | 5,867 | +0.02(+0.13%) |
Dec 19, 2016 | 17.23 | 17.26 | 17.21 | 17.21 | 3,325 | -0.01(-0.08%) |
Dec 16, 2016 | 17.25 | 17.25 | 17.22 | 17.22 | 10,146 | -0.06(-0.38%) |
Dec 15, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 6,307 | +0.04(+0.25%) |
Dec 14, 2016 | 17.48 | 17.51 | 17.24 | 17.24 | 23,560 | -0.30(-1.73%) |
Dec 13, 2016 | 17.55 | 17.59 | 17.53 | 17.54 | 29,274 | +0.14(+0.79%) |
Dec 12, 2016 | 17.38 | 17.41 | 17.36 | 17.41 | 56,909 | -0.05(-0.29%) |
Dec 09, 2016 | 17.45 | 17.46 | 17.35 | 17.46 | 14,953 | +0.01(+0.08%) |
Dec 08, 2016 | 17.38 | 17.47 | 17.38 | 17.44 | 11,980 | +0.03(+0.17%) |
Dec 07, 2016 | 17.29 | 17.43 | 17.29 | 17.41 | 10,174 | +0.30(+1.73%) |
Dec 06, 2016 | 17.02 | 17.12 | 17.02 | 17.12 | 16,834 | +0.16(+0.94%) |
Dec 05, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 1,190 | +0.17(+0.99%) |
Dec 02, 2016 | 16.79 | 16.82 | 16.79 | 16.79 | 5,264 | +0.03(+0.20%) |
Dec 01, 2016 | 16.82 | 16.82 | 16.74 | 16.76 | 54,797 | -0.06(-0.37%) |
Nov 30, 2016 | 16.75 | 16.82 | 16.70 | 16.82 | 5,669 | +0.08(+0.47%) |
Nov 29, 2016 | 16.74 | 16.75 | 16.74 | 16.74 | 11,366 | +0.06(+0.35%) |
Nov 28, 2016 | 16.69 | 16.69 | 16.66 | 16.69 | 17,722 | +0.06(+0.39%) |
Nov 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.23(+1.41%) | |
Nov 18, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.12(-0.74%) | |
Nov 17, 2016 | 16.50 | 16.50 | 16.51 | 138 | +0.02(+0.11%) | |
Nov 16, 2016 | 16.46 | 16.50 | 16.45 | 16.50 | 65,969 | -0.12(-0.72%) |
Nov 15, 2016 | 16.53 | 16.61 | 16.53 | 16.61 | 1,524 | +0.14(+0.88%) |
Nov 14, 2016 | 16.38 | 16.49 | 16.38 | 16.47 | 1,969 | -0.32(-1.89%) |
Nov 10, 2016 | 16.79 | 13 | -0.04(-0.21%) | |||
Nov 09, 2016 | 16.72 | 16.85 | 16.72 | 16.82 | 1,247 | -0.09(-0.55%) |
Nov 08, 2016 | 16.75 | 16.92 | 16.75 | 16.92 | 4,158 | +0.15(+0.91%) |
Nov 07, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 465 | +0.16(+0.95%) |
Nov 04, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 568 | -0.06(-0.35%) |
Nov 03, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 485 | -0.06(-0.39%) |