Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.88 | 18.07 | 17.88 | 18.07 | 1,574 | -0.04(-0.21%) |
Jan 30, 2017 | 17.88 | 18.10 | 17.88 | 18.10 | 1,510 | +0.27(+1.50%) |
Jan 27, 2017 | 17.81 | 17.88 | 17.80 | 17.84 | 6,104 | -0.00(-0.02%) |
Jan 26, 2017 | 17.69 | 17.84 | 17.69 | 17.84 | 273 | +0.08(+0.45%) |
Jan 23, 2017 | 17.76 | 17.76 | 17.76 | 19 | -0.08(-0.46%) | |
Jan 20, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 326 | +0.08(+0.43%) |
Jan 19, 2017 | 17.76 | 17.76 | 17.69 | 17.76 | 938 | +0.07(+0.40%) |
Jan 18, 2017 | 17.74 | 17.74 | 17.57 | 17.69 | 5,700 | -0.00(-0.03%) |
Jan 17, 2017 | 17.67 | 17.91 | 17.67 | 17.70 | 3,988 | -0.10(-0.56%) |
Jan 13, 2017 | 17.80 | 17.80 | 17.80 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 17.69 | 17.88 | 17.66 | 17.73 | 1,467 | -0.01(-0.07%) |
Jan 11, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 221 | -0.24(-1.31%) |
Jan 10, 2017 | 17.91 | 17.98 | 17.91 | 17.98 | 440 | +0.33(+1.89%) |
Jan 09, 2017 | 17.65 | 17.86 | 17.63 | 17.65 | 2,201 | -0.37(-2.04%) |
Jan 06, 2017 | 17.67 | 18.03 | 17.67 | 18.01 | 3,389 | +0.32(+1.81%) |
Jan 04, 2017 | 17.69 | 17.69 | 17.69 | 16 | +0.06(+0.32%) | |
Jan 03, 2017 | 17.55 | 17.65 | 17.55 | 17.64 | 12,416 | +0.25(+1.43%) |
Dec 30, 2016 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 1,013 | +0.06(+0.37%) |
Dec 28, 2016 | 17.32 | 17.37 | 17.32 | 17.32 | 440 | +0.01(+0.06%) |
Dec 23, 2016 | 17.31 | 17.31 | 17.31 | 158 | -0.01(-0.05%) | |
Dec 22, 2016 | 17.36 | 17.36 | 17.32 | 17.32 | 885 | -0.06(-0.32%) |
Dec 21, 2016 | 17.38 | 17.39 | 17.36 | 17.38 | 4,716 | -0.01(-0.03%) |
Dec 20, 2016 | 17.38 | 17.42 | 17.38 | 17.38 | 1,209 | -0.02(-0.14%) |
Dec 19, 2016 | 17.39 | 17.45 | 17.38 | 17.41 | 4,714 | +0.03(+0.16%) |
Dec 16, 2016 | 17.39 | 17.41 | 17.38 | 17.38 | 733 | +0.00(+0.00%) |
Dec 14, 2016 | 17.38 | 17.38 | 17.38 | 2 | +0.00(+0.00%) | |
Dec 13, 2016 | 17.55 | 17.55 | 17.38 | 17.38 | 5,753 | -0.19(-1.05%) |
Dec 08, 2016 | 17.56 | 17.56 | 17.56 | 50 | +0.01(+0.08%) | |
Dec 07, 2016 | 17.58 | 17.58 | 17.55 | 17.55 | 4,028 | +0.00(+0.00%) |
Dec 05, 2016 | 17.55 | 17.55 | 17.55 | 7 | -0.05(-0.27%) | |
Dec 02, 2016 | 17.65 | 17.76 | 17.60 | 17.60 | 2,187 | +0.05(+0.27%) |
Dec 01, 2016 | 17.69 | 17.69 | 17.55 | 17.55 | 1,820 | -0.13(-0.75%) |
Nov 30, 2016 | 17.86 | 17.88 | 17.68 | 17.68 | 987 | -0.44(-2.42%) |
Nov 29, 2016 | 17.64 | 18.12 | 17.64 | 18.12 | 7,199 | +0.52(+2.98%) |
Nov 25, 2016 | 17.60 | 17.60 | 17.60 | 57 | -0.18(-1.00%) | |
Nov 23, 2016 | 17.77 | 17.77 | 17.77 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 157 | +0.00(+0.00%) |
Nov 21, 2016 | 17.65 | 17.66 | 17.55 | 17.55 | 2,361 | -0.09(-0.54%) |
Nov 18, 2016 | 17.62 | 17.65 | 17.62 | 17.64 | 2,192 | +0.02(+0.10%) |
Nov 17, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 249 | +0.02(+0.11%) |
Nov 16, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 197 | +0.01(+0.05%) |
Nov 15, 2016 | 17.65 | 17.65 | 17.59 | 17.60 | 826 | -0.02(-0.10%) |
Nov 14, 2016 | 17.59 | 17.61 | 17.59 | 17.61 | 759 | -0.00(-0.00%) |
Nov 11, 2016 | 17.59 | 17.61 | 17.59 | 17.61 | 1,484 | -0.00(-0.02%) |
Nov 10, 2016 | 17.69 | 17.94 | 17.59 | 17.62 | 2,911 | -0.08(-0.43%) |
Nov 09, 2016 | 17.84 | 17.84 | 17.69 | 17.69 | 9,902 | +0.07(+0.38%) |
Nov 08, 2016 | 17.70 | 17.88 | 17.59 | 17.63 | 10,241 | -0.00(-0.02%) |
Nov 07, 2016 | 17.60 | 17.63 | 17.60 | 17.63 | 1,617 | +0.03(+0.18%) |
Nov 04, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | +0.01(+0.05%) |
Nov 03, 2016 | 17.60 | 17.60 | 17.59 | 17.59 | 1,286 | +0.00(+0.00%) |