Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.68 | 17.69 | 17.61 | 17.68 | 40,523 | +0.02(+0.12%) |
Jan 30, 2017 | 17.62 | 17.68 | 17.61 | 17.66 | 86,200 | -0.14(-0.78%) |
Jan 27, 2017 | 17.84 | 17.87 | 17.74 | 17.80 | 36,164 | -0.04(-0.21%) |
Jan 26, 2017 | 17.89 | 17.89 | 17.77 | 17.83 | 58,224 | -0.08(-0.45%) |
Jan 25, 2017 | 17.90 | 17.93 | 17.86 | 17.91 | 43,677 | +0.08(+0.45%) |
Jan 24, 2017 | 17.77 | 17.86 | 17.75 | 17.83 | 97,449 | +0.07(+0.42%) |
Jan 23, 2017 | 17.74 | 17.79 | 17.67 | 17.76 | 35,734 | +0.03(+0.17%) |
Jan 20, 2017 | 17.69 | 17.75 | 17.67 | 17.73 | 26,843 | +0.08(+0.46%) |
Jan 19, 2017 | 17.65 | 17.67 | 17.59 | 17.65 | 31,582 | +0.00(+0.00%) |
Jan 18, 2017 | 17.74 | 17.75 | 17.65 | 17.65 | 51,372 | -0.16(-0.91%) |
Jan 17, 2017 | 17.80 | 17.85 | 17.79 | 17.81 | 39,956 | -0.06(-0.33%) |
Jan 13, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 17.80 | 17.81 | 17.74 | 17.80 | 96,507 | +0.02(+0.12%) |
Jan 11, 2017 | 17.64 | 17.79 | 17.61 | 17.78 | 91,243 | +0.14(+0.79%) |
Jan 10, 2017 | 17.62 | 17.71 | 17.62 | 17.64 | 87,558 | -0.05(-0.29%) |
Jan 09, 2017 | 17.61 | 17.72 | 17.61 | 17.69 | 135,414 | +0.02(+0.12%) |
Jan 06, 2017 | 17.66 | 17.71 | 17.64 | 17.67 | 72,682 | -0.13(-0.74%) |
Jan 05, 2017 | 17.67 | 17.83 | 17.67 | 17.80 | 120,423 | +0.21(+1.17%) |
Jan 04, 2017 | 17.49 | 17.60 | 17.49 | 17.60 | 80,732 | +0.16(+0.90%) |
Jan 03, 2017 | 17.44 | 17.44 | 17.39 | 17.44 | 27,426 | +0.10(+0.58%) |
Dec 30, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 17.32 | 17.39 | 17.30 | 17.33 | 43,900 | +0.14(+0.81%) |
Dec 28, 2016 | 17.22 | 17.25 | 17.15 | 17.19 | 47,104 | -0.06(-0.34%) |
Dec 27, 2016 | 17.22 | 17.32 | 17.22 | 17.25 | 88,887 | +0.04(+0.26%) |
Dec 23, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.24%) | |
Dec 22, 2016 | 17.22 | 17.25 | 17.14 | 17.17 | 48,106 | -0.09(-0.53%) |
Dec 21, 2016 | 17.19 | 17.33 | 17.19 | 17.26 | 40,036 | -0.00(-0.00%) |
Dec 20, 2016 | 17.17 | 17.26 | 17.17 | 17.26 | 41,301 | +0.15(+0.85%) |
Dec 19, 2016 | 17.16 | 17.23 | 17.11 | 17.12 | 70,029 | -0.04(-0.21%) |
Dec 16, 2016 | 17.10 | 17.24 | 17.10 | 17.15 | 88,526 | -0.03(-0.17%) |
Dec 15, 2016 | 17.10 | 17.18 | 17.10 | 17.18 | 38,296 | +0.01(+0.08%) |
Dec 14, 2016 | 17.48 | 17.51 | 17.14 | 17.17 | 54,463 | -0.36(-2.04%) |
Dec 13, 2016 | 17.43 | 17.59 | 17.43 | 17.52 | 691,622 | +0.18(+1.01%) |
Dec 12, 2016 | 17.34 | 17.39 | 17.32 | 17.35 | 45,658 | +0.07(+0.38%) |
Dec 09, 2016 | 17.20 | 17.30 | 17.18 | 17.28 | 58,524 | +0.10(+0.57%) |
Dec 08, 2016 | 17.17 | 17.21 | 17.12 | 17.19 | 47,146 | -0.02(-0.14%) |
Dec 07, 2016 | 17.00 | 17.24 | 17.00 | 17.21 | 89,957 | +0.26(+1.51%) |
Dec 06, 2016 | 16.89 | 17.00 | 16.87 | 16.96 | 55,493 | +0.07(+0.43%) |
Dec 05, 2016 | 16.83 | 16.96 | 16.81 | 16.88 | 51,037 | +0.14(+0.83%) |
Dec 02, 2016 | 16.66 | 16.78 | 16.66 | 16.74 | 258,316 | +0.03(+0.20%) |
Dec 01, 2016 | 16.76 | 16.79 | 16.69 | 16.71 | 25,361 | +0.03(+0.20%) |
Nov 30, 2016 | 16.73 | 16.84 | 16.63 | 16.68 | 88,316 | -0.05(-0.31%) |
Nov 29, 2016 | 16.67 | 16.78 | 16.61 | 16.73 | 60,836 | +0.07(+0.44%) |
Nov 28, 2016 | 16.68 | 16.73 | 16.64 | 16.66 | 23,675 | -0.12(-0.74%) |
Nov 25, 2016 | 16.77 | 16.80 | 16.71 | 16.78 | 18,694 | +0.12(+0.74%) |
Nov 23, 2016 | 16.66 | 16.66 | 16.66 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 16.70 | 16.71 | 16.60 | 16.66 | 54,201 | +0.07(+0.44%) |
Nov 21, 2016 | 16.48 | 16.60 | 16.48 | 16.59 | 53,238 | +0.15(+0.88%) |
Nov 18, 2016 | 16.53 | 16.53 | 16.42 | 16.44 | 31,190 | -0.16(-0.94%) |
Nov 17, 2016 | 16.60 | 16.64 | 16.58 | 16.60 | 45,810 | +0.05(+0.29%) |
Nov 16, 2016 | 16.58 | 16.77 | 16.52 | 16.55 | 32,648 | -0.15(-0.90%) |
Nov 15, 2016 | 16.63 | 16.71 | 16.59 | 16.70 | 44,532 | +0.07(+0.42%) |
Nov 14, 2016 | 16.67 | 16.67 | 16.58 | 16.63 | 29,649 | -0.14(-0.85%) |
Nov 11, 2016 | 16.89 | 16.89 | 16.74 | 16.78 | 23,350 | -0.18(-1.05%) |
Nov 10, 2016 | 17.05 | 17.06 | 16.84 | 16.96 | 40,971 | -0.15(-0.89%) |
Nov 09, 2016 | 17.00 | 17.15 | 16.89 | 17.11 | 181,030 | -0.02(-0.13%) |
Nov 08, 2016 | 16.99 | 17.16 | 16.98 | 17.13 | 16,720 | +0.09(+0.51%) |
Nov 07, 2016 | 16.97 | 17.06 | 16.97 | 17.04 | 35,908 | +0.23(+1.39%) |
Nov 04, 2016 | 16.90 | 16.92 | 16.81 | 16.81 | 43,848 | -0.17(-0.99%) |
Nov 03, 2016 | 17.03 | 17.04 | 16.96 | 16.98 | 31,224 | +0.03(+0.16%) |
Nov 02, 2016 | 17.06 | 17.07 | 16.93 | 16.95 | 50,656 | -0.10(-0.58%) |