Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.40 | 18.49 | 18.40 | 18.46 | 54,183 | +0.00(+0.00%) |
Jan 30, 2017 | 18.42 | 18.52 | 18.41 | 18.46 | 150,038 | -0.03(-0.14%) |
Jan 27, 2017 | 18.44 | 18.50 | 18.43 | 18.49 | 17,871 | +0.07(+0.37%) |
Jan 26, 2017 | 18.48 | 18.48 | 18.38 | 18.42 | 37,690 | -0.14(-0.78%) |
Jan 25, 2017 | 18.47 | 18.58 | 18.44 | 18.56 | 68,103 | +0.07(+0.37%) |
Jan 24, 2017 | 18.48 | 18.62 | 18.46 | 18.49 | 116,372 | +0.18(+0.98%) |
Jan 23, 2017 | 18.22 | 18.33 | 18.20 | 18.32 | 24,171 | +0.27(+1.51%) |
Jan 20, 2017 | 18.12 | 18.12 | 17.97 | 18.04 | 20,378 | -0.19(-1.03%) |
Jan 19, 2017 | 18.26 | 18.28 | 18.14 | 18.23 | 33,356 | -0.02(-0.09%) |
Jan 18, 2017 | 18.34 | 18.36 | 18.22 | 18.25 | 8,820 | -0.05(-0.28%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.26 | 18.30 | 27,645 | -0.14(-0.79%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 18.54 | 18.54 | 18.32 | 18.40 | 47,046 | -0.17(-0.92%) |
Jan 11, 2017 | 18.46 | 18.57 | 18.31 | 18.57 | 54,317 | +0.03(+0.14%) |
Jan 10, 2017 | 18.55 | 18.66 | 18.52 | 18.55 | 18,974 | +0.02(+0.09%) |
Jan 09, 2017 | 18.48 | 18.53 | 18.44 | 18.53 | 19,886 | -0.06(-0.32%) |
Jan 06, 2017 | 18.59 | 18.61 | 18.51 | 18.59 | 31,090 | -0.07(-0.37%) |
Jan 05, 2017 | 18.60 | 18.68 | 18.60 | 18.66 | 44,219 | +0.28(+1.53%) |
Jan 04, 2017 | 18.46 | 18.52 | 18.37 | 18.37 | 31,149 | +0.18(+0.98%) |
Jan 03, 2017 | 18.24 | 18.32 | 18.16 | 18.20 | 40,583 | +0.11(+0.61%) |
Dec 30, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.22(-1.21%) | |
Dec 29, 2016 | 18.04 | 18.37 | 18.04 | 18.31 | 63,950 | +0.60(+3.37%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.70 | 17.71 | 57,788 | +0.20(+1.17%) |
Dec 27, 2016 | 17.48 | 17.55 | 17.48 | 17.51 | 87,399 | +0.26(+1.48%) |
Dec 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.14(+0.80%) | |
Dec 22, 2016 | 17.28 | 17.28 | 16.98 | 17.11 | 141,947 | -0.26(-1.47%) |
Dec 21, 2016 | 17.50 | 17.50 | 17.37 | 17.37 | 128,570 | -0.17(-0.97%) |
Dec 20, 2016 | 17.74 | 17.74 | 17.54 | 17.54 | 51,376 | -0.24(-1.34%) |
Dec 19, 2016 | 17.92 | 17.92 | 17.78 | 17.78 | 28,098 | -0.15(-0.82%) |
Dec 16, 2016 | 17.98 | 17.98 | 17.82 | 17.93 | 19,686 | -0.06(-0.33%) |
Dec 15, 2016 | 17.97 | 18.09 | 17.95 | 17.98 | 33,568 | -0.01(-0.05%) |
Dec 14, 2016 | 18.41 | 18.50 | 17.94 | 17.99 | 62,387 | -0.68(-3.64%) |
Dec 13, 2016 | 18.46 | 18.72 | 18.46 | 18.67 | 48,998 | +0.31(+1.69%) |
Dec 12, 2016 | 18.45 | 18.45 | 18.32 | 18.36 | 26,597 | -0.14(-0.77%) |
Dec 09, 2016 | 18.52 | 18.54 | 18.42 | 18.51 | 66,932 | -0.07(-0.36%) |
Dec 08, 2016 | 18.52 | 18.62 | 18.48 | 18.57 | 39,997 | +0.06(+0.32%) |
Dec 07, 2016 | 18.31 | 18.60 | 18.29 | 18.52 | 32,152 | +0.23(+1.24%) |
Dec 06, 2016 | 18.33 | 18.36 | 18.23 | 18.29 | 19,100 | +0.11(+0.60%) |
Dec 05, 2016 | 18.11 | 18.29 | 18.11 | 18.18 | 36,702 | +0.15(+0.84%) |
Dec 02, 2016 | 18.04 | 18.16 | 17.97 | 18.03 | 173,329 | +0.36(+2.05%) |
Dec 01, 2016 | 17.82 | 17.82 | 17.61 | 17.66 | 180,414 | +0.04(+0.24%) |
Nov 30, 2016 | 17.60 | 17.69 | 17.58 | 17.62 | 58,934 | +0.06(+0.34%) |
Nov 29, 2016 | 17.34 | 17.64 | 17.34 | 17.56 | 267,443 | +0.16(+0.92%) |
Nov 28, 2016 | 17.40 | 17.47 | 17.38 | 17.40 | 40,979 | -0.06(-0.34%) |
Nov 25, 2016 | 17.49 | 17.51 | 17.42 | 17.46 | 41,106 | -0.18(-1.00%) |
Nov 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.24(-1.32%) | |
Nov 22, 2016 | 17.90 | 17.93 | 17.77 | 17.88 | 320,629 | +0.20(+1.14%) |
Nov 21, 2016 | 17.86 | 17.88 | 17.64 | 17.67 | 78,981 | -0.21(-1.18%) |
Nov 18, 2016 | 17.90 | 17.98 | 17.82 | 17.88 | 42,895 | -0.14(-0.79%) |
Nov 17, 2016 | 17.95 | 18.09 | 17.95 | 18.03 | 130,331 | +0.17(+0.94%) |
Nov 16, 2016 | 17.86 | 17.95 | 17.73 | 17.86 | 54,353 | +0.00(+0.00%) |
Nov 15, 2016 | 17.66 | 17.88 | 17.54 | 17.86 | 41,896 | +0.29(+1.68%) |
Nov 14, 2016 | 17.34 | 17.70 | 17.34 | 17.56 | 94,897 | -0.08(-0.43%) |
Nov 11, 2016 | 17.98 | 18.10 | 17.54 | 17.64 | 111,149 | -0.86(-4.64%) |
Nov 10, 2016 | 19.15 | 19.16 | 18.44 | 18.50 | 102,847 | -0.84(-4.35%) |
Nov 09, 2016 | 19.64 | 19.64 | 19.23 | 19.34 | 83,038 | -0.63(-3.16%) |
Nov 08, 2016 | 19.70 | 20.08 | 19.70 | 19.97 | 23,335 | +0.29(+1.50%) |
Nov 07, 2016 | 19.45 | 19.76 | 19.45 | 19.68 | 26,283 | +0.56(+2.91%) |
Nov 04, 2016 | 19.26 | 19.26 | 19.10 | 19.12 | 43,119 | -0.07(-0.35%) |
Nov 03, 2016 | 19.27 | 19.32 | 19.17 | 19.19 | 14,481 | -0.29(-1.51%) |
Nov 02, 2016 | 19.58 | 19.58 | 19.39 | 19.48 | 50,245 | +0.01(+0.04%) |