Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.00 | 18.18 | 17.96 | 18.05 | 564,475 | +0.04(+0.23%) |
Jan 30, 2017 | 18.02 | 18.05 | 17.87 | 18.01 | 537,727 | -0.06(-0.31%) |
Jan 27, 2017 | 18.10 | 18.11 | 17.91 | 18.07 | 879,529 | -0.03(-0.18%) |
Jan 26, 2017 | 18.24 | 18.30 | 17.96 | 18.10 | 563,094 | -0.09(-0.49%) |
Jan 25, 2017 | 18.29 | 18.35 | 18.12 | 18.19 | 655,526 | -0.04(-0.22%) |
Jan 24, 2017 | 17.92 | 18.28 | 17.76 | 18.23 | 1,163,705 | +0.58(+3.26%) |
Jan 23, 2017 | 17.54 | 17.69 | 17.46 | 17.66 | 437,919 | +0.13(+0.74%) |
Jan 20, 2017 | 17.20 | 17.57 | 17.20 | 17.53 | 1,101,998 | +0.32(+1.89%) |
Jan 19, 2017 | 17.34 | 17.41 | 17.12 | 17.20 | 600,646 | -0.21(-1.21%) |
Jan 18, 2017 | 17.45 | 17.58 | 17.37 | 17.41 | 702,142 | -0.03(-0.19%) |
Jan 17, 2017 | 17.24 | 17.46 | 17.17 | 17.44 | 903,949 | +0.20(+1.18%) |
Jan 13, 2017 | 17.24 | 17.24 | 17.24 | 0 | -0.17(-0.98%) | |
Jan 12, 2017 | 17.23 | 17.52 | 17.09 | 17.41 | 1,264,421 | +0.18(+1.04%) |
Jan 11, 2017 | 17.27 | 17.40 | 17.18 | 17.23 | 888,367 | -0.04(-0.23%) |
Jan 10, 2017 | 17.36 | 17.43 | 17.17 | 17.27 | 592,169 | -0.05(-0.28%) |
Jan 09, 2017 | 17.32 | 17.49 | 17.24 | 17.32 | 966,086 | -0.32(-1.84%) |
Jan 06, 2017 | 17.74 | 17.83 | 17.60 | 17.65 | 519,538 | -0.19(-1.09%) |
Jan 05, 2017 | 17.76 | 17.91 | 17.52 | 17.84 | 583,490 | +0.01(+0.05%) |
Jan 04, 2017 | 17.57 | 17.96 | 17.49 | 17.83 | 679,851 | +0.32(+1.85%) |
Jan 03, 2017 | 17.52 | 17.60 | 17.33 | 17.51 | 666,151 | -0.02(-0.09%) |
Dec 30, 2016 | 17.53 | 17.53 | 17.53 | 0 | +0.37(+2.18%) | |
Dec 29, 2016 | 17.07 | 17.27 | 16.95 | 17.15 | 559,772 | +0.11(+0.67%) |
Dec 28, 2016 | 16.92 | 17.06 | 16.80 | 17.04 | 980,880 | +0.11(+0.67%) |
Dec 27, 2016 | 16.97 | 17.06 | 16.82 | 16.93 | 611,608 | -0.04(-0.24%) |
Dec 23, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.06(+0.38%) | |
Dec 22, 2016 | 17.06 | 17.07 | 16.76 | 16.90 | 896,931 | -0.17(-1.00%) |
Dec 21, 2016 | 17.36 | 17.56 | 17.05 | 17.07 | 642,944 | -0.32(-1.82%) |
Dec 20, 2016 | 17.17 | 17.50 | 17.11 | 17.39 | 579,901 | +0.15(+0.89%) |
Dec 19, 2016 | 17.23 | 17.48 | 17.15 | 17.23 | 675,103 | +0.06(+0.38%) |
Dec 16, 2016 | 16.92 | 17.32 | 16.92 | 17.17 | 1,354,228 | +0.43(+2.57%) |
Dec 15, 2016 | 16.98 | 17.12 | 16.64 | 16.74 | 909,437 | -0.29(-1.72%) |
Dec 14, 2016 | 17.42 | 17.44 | 16.98 | 17.03 | 708,426 | -0.37(-2.10%) |
Dec 13, 2016 | 17.46 | 17.59 | 17.17 | 17.40 | 654,592 | -0.10(-0.56%) |
Dec 12, 2016 | 17.38 | 17.58 | 17.37 | 17.49 | 473,584 | +0.06(+0.33%) |
Dec 09, 2016 | 17.44 | 17.63 | 17.31 | 17.44 | 514,016 | -0.07(-0.42%) |
Dec 08, 2016 | 17.28 | 17.61 | 17.10 | 17.51 | 646,678 | +0.20(+1.17%) |
Dec 07, 2016 | 17.12 | 17.44 | 17.12 | 17.31 | 886,903 | +0.25(+1.47%) |
Dec 06, 2016 | 17.03 | 17.27 | 16.95 | 17.06 | 1,267,916 | +0.04(+0.24%) |
Dec 05, 2016 | 16.93 | 17.19 | 16.92 | 17.01 | 563,265 | +0.15(+0.91%) |
Dec 02, 2016 | 16.87 | 17.27 | 16.75 | 16.86 | 675,259 | +0.07(+0.43%) |
Dec 01, 2016 | 17.09 | 17.24 | 16.71 | 16.79 | 706,184 | -0.30(-1.76%) |
Nov 30, 2016 | 17.10 | 17.16 | 16.79 | 17.09 | 2,197,658 | -0.11(-0.66%) |
Nov 29, 2016 | 16.88 | 17.56 | 16.88 | 17.20 | 954,380 | +0.24(+1.39%) |
Nov 28, 2016 | 17.03 | 17.35 | 16.92 | 16.97 | 693,690 | -0.10(-0.56%) |
Nov 25, 2016 | 17.41 | 17.58 | 17.06 | 17.06 | 377,347 | -0.42(-2.38%) |
Nov 23, 2016 | 17.48 | 17.48 | 17.48 | 0 | +0.10(+0.55%) | |
Nov 22, 2016 | 17.29 | 17.59 | 17.29 | 17.38 | 787,684 | +0.09(+0.51%) |
Nov 21, 2016 | 17.14 | 17.52 | 17.07 | 17.29 | 602,686 | +0.15(+0.89%) |
Nov 18, 2016 | 16.96 | 17.25 | 16.95 | 17.14 | 607,711 | +0.22(+1.28%) |
Nov 17, 2016 | 17.11 | 17.29 | 16.91 | 16.93 | 526,187 | -0.23(-1.35%) |
Nov 16, 2016 | 17.28 | 17.46 | 17.00 | 17.16 | 762,099 | -0.12(-0.69%) |
Nov 15, 2016 | 17.37 | 17.42 | 17.03 | 17.28 | 993,766 | -0.13(-0.74%) |
Nov 14, 2016 | 16.80 | 17.43 | 16.78 | 17.41 | 759,802 | +0.59(+3.52%) |
Nov 11, 2016 | 16.31 | 16.88 | 16.21 | 16.81 | 780,871 | +0.44(+2.69%) |
Nov 10, 2016 | 16.69 | 16.79 | 16.37 | 16.37 | 619,635 | -0.35(-2.10%) |
Nov 09, 2016 | 16.42 | 16.74 | 16.28 | 16.73 | 690,123 | -0.05(-0.29%) |
Nov 08, 2016 | 16.79 | 16.89 | 16.69 | 16.77 | 680,269 | -0.06(-0.38%) |
Nov 07, 2016 | 16.67 | 16.90 | 16.54 | 16.84 | 610,248 | +0.39(+2.38%) |
Nov 04, 2016 | 16.43 | 16.49 | 16.34 | 16.45 | 768,908 | -0.01(-0.05%) |
Nov 03, 2016 | 16.35 | 16.56 | 16.27 | 16.45 | 1,040,395 | +0.04(+0.24%) |
Nov 02, 2016 | 16.61 | 16.69 | 16.39 | 16.41 | 682,351 | -0.24(-1.44%) |