Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.10 | 18.18 | 18.01 | 18.11 | 64,188 | +0.14(+0.78%) |
Jan 30, 2017 | 17.90 | 18.02 | 17.86 | 17.97 | 82,978 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.12 | 18.02 | 18.09 | 65,282 | +0.18(+1.01%) |
Jan 26, 2017 | 17.87 | 17.93 | 17.82 | 17.91 | 51,978 | -0.04(-0.22%) |
Jan 25, 2017 | 17.88 | 17.95 | 17.85 | 17.95 | 175,677 | +0.10(+0.56%) |
Jan 24, 2017 | 17.75 | 17.88 | 17.75 | 17.85 | 152,728 | +0.06(+0.34%) |
Jan 23, 2017 | 17.75 | 17.81 | 17.70 | 17.79 | 281,390 | +0.05(+0.28%) |
Jan 20, 2017 | 17.74 | 17.79 | 17.67 | 17.74 | 82,043 | +0.08(+0.45%) |
Jan 19, 2017 | 17.60 | 17.67 | 17.54 | 17.66 | 128,646 | -0.04(-0.23%) |
Jan 18, 2017 | 17.65 | 17.78 | 17.60 | 17.70 | 123,524 | +0.06(+0.34%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.45 | 17.64 | 266,552 | +0.18(+1.03%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.08(+0.46%) | |
Jan 12, 2017 | 17.32 | 17.46 | 17.32 | 17.38 | 168,728 | +0.08(+0.49%) |
Jan 11, 2017 | 17.09 | 17.34 | 17.06 | 17.30 | 46,451 | -0.04(-0.26%) |
Jan 10, 2017 | 17.42 | 17.49 | 17.34 | 17.34 | 278,619 | -0.31(-1.76%) |
Jan 09, 2017 | 17.51 | 17.65 | 17.49 | 17.65 | 195,269 | +0.15(+0.86%) |
Jan 06, 2017 | 17.44 | 17.56 | 17.44 | 17.50 | 101,628 | -0.05(-0.28%) |
Jan 05, 2017 | 17.38 | 17.56 | 17.38 | 17.55 | 125,310 | +0.23(+1.33%) |
Jan 04, 2017 | 17.20 | 17.35 | 17.19 | 17.32 | 91,693 | +0.04(+0.23%) |
Jan 03, 2017 | 17.09 | 17.32 | 17.06 | 17.28 | 200,833 | +0.02(+0.12%) |
Dec 30, 2016 | 17.26 | 17.26 | 17.26 | 0 | +0.16(+0.94%) | |
Dec 29, 2016 | 17.05 | 17.16 | 17.03 | 17.10 | 93,501 | +0.18(+1.06%) |
Dec 28, 2016 | 16.86 | 16.95 | 16.81 | 16.92 | 93,430 | -0.09(-0.53%) |
Dec 27, 2016 | 16.95 | 17.05 | 16.92 | 17.01 | 134,940 | +0.11(+0.62%) |
Dec 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.07(+0.39%) | |
Dec 22, 2016 | 16.85 | 16.90 | 16.82 | 16.84 | 244,349 | +0.00(+0.00%) |
Dec 21, 2016 | 16.77 | 17.01 | 16.77 | 16.84 | 152,380 | +0.15(+0.90%) |
Dec 20, 2016 | 16.68 | 16.76 | 16.63 | 16.69 | 175,272 | +0.04(+0.24%) |
Dec 19, 2016 | 16.72 | 16.79 | 16.65 | 16.65 | 187,342 | -0.01(-0.06%) |
Dec 16, 2016 | 16.73 | 16.79 | 16.65 | 16.66 | 139,097 | +0.07(+0.45%) |
Dec 15, 2016 | 16.72 | 16.73 | 16.52 | 16.59 | 303,756 | -0.23(-1.40%) |
Dec 14, 2016 | 17.03 | 17.20 | 16.82 | 16.82 | 139,621 | -0.34(-1.98%) |
Dec 13, 2016 | 17.15 | 17.25 | 17.12 | 17.16 | 125,489 | +0.35(+2.08%) |
Dec 12, 2016 | 16.71 | 16.87 | 16.71 | 16.81 | 169,545 | +0.24(+1.48%) |
Dec 09, 2016 | 16.46 | 16.57 | 16.41 | 16.57 | 135,264 | +0.24(+1.44%) |
Dec 08, 2016 | 16.57 | 16.57 | 16.33 | 16.33 | 136,423 | -0.38(-2.24%) |
Dec 07, 2016 | 16.65 | 16.73 | 16.55 | 16.70 | 159,793 | -0.18(-1.04%) |
Dec 06, 2016 | 16.86 | 16.95 | 16.83 | 16.88 | 117,436 | +0.12(+0.72%) |
Dec 05, 2016 | 16.85 | 16.85 | 16.69 | 16.76 | 199,996 | +0.27(+1.64%) |
Dec 02, 2016 | 16.53 | 16.59 | 16.45 | 16.49 | 165,602 | +0.05(+0.33%) |
Dec 01, 2016 | 16.65 | 16.67 | 16.30 | 16.43 | 163,153 | -0.44(-2.58%) |
Nov 30, 2016 | 17.10 | 17.10 | 16.83 | 16.87 | 113,646 | -0.06(-0.38%) |
Nov 29, 2016 | 16.80 | 17.07 | 16.79 | 16.93 | 144,822 | +0.13(+0.80%) |
Nov 28, 2016 | 16.92 | 16.92 | 16.80 | 16.80 | 98,403 | -0.08(-0.47%) |
Nov 25, 2016 | 17.04 | 17.11 | 16.87 | 16.88 | 61,807 | +0.27(+1.63%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.35(-2.06%) | |
Nov 22, 2016 | 16.87 | 16.96 | 16.80 | 16.96 | 127,059 | +0.02(+0.12%) |
Nov 21, 2016 | 16.81 | 16.97 | 16.80 | 16.94 | 80,242 | +0.20(+1.19%) |
Nov 18, 2016 | 16.86 | 16.87 | 16.70 | 16.74 | 103,506 | +0.00(+0.03%) |
Nov 17, 2016 | 16.76 | 16.85 | 16.72 | 16.73 | 150,016 | +0.04(+0.21%) |
Nov 16, 2016 | 16.66 | 16.79 | 16.65 | 16.70 | 134,798 | -0.14(-0.83%) |
Nov 15, 2016 | 16.60 | 16.87 | 16.60 | 16.84 | 110,372 | +0.14(+0.84%) |
Nov 14, 2016 | 16.81 | 16.81 | 16.61 | 16.70 | 143,918 | -0.44(-2.57%) |
Nov 11, 2016 | 17.15 | 17.23 | 17.06 | 17.14 | 117,657 | -0.27(-1.52%) |
Nov 10, 2016 | 17.51 | 17.51 | 17.26 | 17.41 | 130,926 | -0.46(-2.57%) |
Nov 09, 2016 | 17.78 | 17.96 | 17.74 | 17.86 | 64,301 | -0.39(-2.14%) |
Nov 08, 2016 | 18.16 | 18.33 | 18.16 | 18.25 | 49,900 | +0.27(+1.53%) |
Nov 07, 2016 | 17.92 | 18.02 | 17.88 | 17.98 | 57,911 | +0.16(+0.90%) |
Nov 04, 2016 | 17.82 | 17.92 | 17.77 | 17.82 | 72,326 | -0.12(-0.67%) |
Nov 03, 2016 | 18.04 | 18.04 | 17.88 | 17.94 | 52,551 | -0.14(-0.77%) |
Nov 02, 2016 | 18.13 | 18.16 | 18.03 | 18.08 | 47,355 | +0.13(+0.72%) |