Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.35 | 18.35 | 18.33 | 18.35 | 9,346 | +0.00(+0.02%) |
Jan 30, 2017 | 18.27 | 18.36 | 18.27 | 18.34 | 11,647 | -0.01(-0.06%) |
Jan 27, 2017 | 18.40 | 18.40 | 18.27 | 18.35 | 6,718 | +0.01(+0.04%) |
Jan 26, 2017 | 18.35 | 18.37 | 18.30 | 18.35 | 21,146 | +0.07(+0.40%) |
Jan 25, 2017 | 18.33 | 18.34 | 18.27 | 18.27 | 10,112 | -0.00(-0.01%) |
Jan 23, 2017 | 18.28 | 18.28 | 18.28 | 173 | -0.07(-0.39%) | |
Jan 20, 2017 | 18.32 | 18.38 | 18.27 | 18.35 | 31,030 | +0.01(+0.03%) |
Jan 19, 2017 | 18.35 | 18.38 | 18.34 | 18.34 | 14,559 | +0.03(+0.17%) |
Jan 18, 2017 | 18.34 | 18.34 | 18.31 | 18.31 | 12,405 | -0.02(-0.10%) |
Jan 17, 2017 | 18.25 | 18.37 | 18.25 | 18.33 | 35,386 | -0.06(-0.31%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.04(+0.19%) | |
Jan 12, 2017 | 18.26 | 18.35 | 18.26 | 18.35 | 23,026 | +0.03(+0.15%) |
Jan 11, 2017 | 18.36 | 18.39 | 18.33 | 18.33 | 12,733 | -0.04(-0.21%) |
Jan 10, 2017 | 18.31 | 18.39 | 18.31 | 18.37 | 61,327 | +0.05(+0.27%) |
Jan 09, 2017 | 18.35 | 18.35 | 18.27 | 18.32 | 39,958 | -0.05(-0.25%) |
Jan 06, 2017 | 18.40 | 18.40 | 18.34 | 18.36 | 2,929 | -0.01(-0.08%) |
Jan 05, 2017 | 18.34 | 18.38 | 18.34 | 18.38 | 49,770 | -0.01(-0.03%) |
Jan 04, 2017 | 18.40 | 18.40 | 18.38 | 18.38 | 4,012 | +0.04(+0.24%) |
Jan 03, 2017 | 18.42 | 18.42 | 18.29 | 18.34 | 12,570 | -0.03(-0.19%) |
Dec 30, 2016 | 18.37 | 18.37 | 18.37 | 0 | +0.11(+0.60%) | |
Dec 29, 2016 | 18.37 | 18.37 | 18.26 | 18.26 | 2,517 | -0.06(-0.32%) |
Dec 28, 2016 | 18.27 | 18.36 | 18.27 | 18.32 | 25,653 | +0.04(+0.24%) |
Dec 27, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 1,106 | +0.00(+0.02%) |
Dec 23, 2016 | 18.27 | 18.27 | 18.27 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 18.26 | 18.29 | 18.26 | 18.29 | 7,137 | -0.05(-0.30%) |
Dec 21, 2016 | 18.27 | 18.34 | 18.26 | 18.34 | 14,149 | +0.04(+0.21%) |
Dec 20, 2016 | 18.26 | 18.30 | 18.26 | 18.30 | 6,274 | +0.04(+0.19%) |
Dec 19, 2016 | 18.27 | 18.27 | 18.27 | 18.27 | 16,569 | +0.01(+0.05%) |
Dec 16, 2016 | 18.33 | 18.33 | 18.24 | 18.26 | 7,656 | -0.05(-0.29%) |
Dec 15, 2016 | 18.33 | 18.34 | 18.26 | 18.31 | 22,227 | -0.01(-0.04%) |
Dec 14, 2016 | 18.31 | 18.36 | 18.30 | 18.32 | 33,883 | +0.07(+0.39%) |
Dec 13, 2016 | 18.22 | 18.25 | 18.22 | 18.25 | 818 | +0.01(+0.04%) |
Dec 12, 2016 | 18.24 | 18.24 | 18.22 | 18.24 | 18,933 | +0.01(+0.04%) |
Dec 09, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 323 | +0.00(+0.01%) |
Dec 08, 2016 | 18.20 | 18.23 | 18.20 | 18.23 | 1,295 | +0.00(+0.01%) |
Dec 07, 2016 | 18.15 | 18.27 | 18.15 | 18.23 | 33,046 | +0.00(+0.00%) |
Dec 06, 2016 | 18.26 | 18.29 | 18.20 | 18.23 | 7,627 | -0.06(-0.31%) |
Dec 05, 2016 | 18.27 | 18.29 | 18.27 | 18.29 | 595 | +0.02(+0.11%) |
Dec 02, 2016 | 18.23 | 18.27 | 18.23 | 18.27 | 25,989 | -0.01(-0.06%) |
Dec 01, 2016 | 18.19 | 18.28 | 18.19 | 18.28 | 8,725 | +0.02(+0.08%) |
Nov 30, 2016 | 18.28 | 18.28 | 18.26 | 18.26 | 6,305 | +0.01(+0.07%) |
Nov 29, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 13,033 | +0.11(+0.58%) |
Nov 28, 2016 | 18.23 | 18.23 | 18.14 | 18.14 | 30,731 | -0.04(-0.25%) |
Nov 22, 2016 | 18.19 | 18.19 | 18.19 | 36 | -0.03(-0.16%) | |
Nov 21, 2016 | 18.18 | 18.22 | 18.14 | 18.22 | 4,497 | +0.04(+0.23%) |
Nov 18, 2016 | 18.26 | 18.26 | 18.17 | 18.18 | 67,865 | -0.07(-0.39%) |
Nov 17, 2016 | 18.26 | 18.26 | 18.25 | 18.25 | 2,225 | +0.07(+0.41%) |
Nov 16, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 1,925 | -0.04(-0.23%) |
Nov 15, 2016 | 18.24 | 18.24 | 18.21 | 18.21 | 3,296 | +0.04(+0.22%) |
Nov 14, 2016 | 18.16 | 18.17 | 18.16 | 18.17 | 16,363 | +0.04(+0.22%) |
Nov 11, 2016 | 18.22 | 18.24 | 18.13 | 18.13 | 8,043 | -0.01(-0.06%) |
Nov 10, 2016 | 18.15 | 18.15 | 18.14 | 18.15 | 5,398 | +0.05(+0.27%) |
Nov 09, 2016 | 18.13 | 18.14 | 18.09 | 18.10 | 25,052 | -0.07(-0.37%) |
Nov 08, 2016 | 18.13 | 18.18 | 18.13 | 18.16 | 8,174 | -0.00(-0.01%) |
Nov 07, 2016 | 18.16 | 18.16 | 18.16 | 18.16 | 917 | -0.00(-0.02%) |
Nov 04, 2016 | 18.13 | 18.17 | 18.10 | 18.17 | 1,526 | +0.06(+0.33%) |
Nov 03, 2016 | 18.16 | 18.16 | 18.11 | 18.11 | 1,189 | -0.11(-0.58%) |