Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 15,179 | -0.03(-0.15%) |
Jan 30, 2017 | 18.38 | 18.38 | 18.16 | 18.23 | 19,794 | -0.07(-0.37%) |
Jan 27, 2017 | 18.66 | 18.66 | 18.03 | 18.30 | 28,677 | -0.03(-0.17%) |
Jan 26, 2017 | 18.25 | 18.38 | 18.25 | 18.33 | 14,089 | -0.11(-0.58%) |
Jan 25, 2017 | 18.71 | 18.71 | 18.28 | 18.44 | 59,664 | +0.04(+0.20%) |
Jan 24, 2017 | 18.46 | 18.46 | 18.11 | 18.40 | 8,024 | +0.30(+1.68%) |
Jan 23, 2017 | 18.07 | 18.10 | 18.03 | 18.10 | 9,140 | -0.02(-0.11%) |
Jan 20, 2017 | 18.16 | 18.16 | 18.06 | 18.12 | 11,841 | +0.08(+0.46%) |
Jan 19, 2017 | 17.88 | 18.16 | 17.88 | 18.04 | 6,481 | -0.06(-0.34%) |
Jan 18, 2017 | 18.07 | 18.14 | 18.05 | 18.10 | 63,720 | +0.05(+0.30%) |
Jan 17, 2017 | 18.17 | 18.17 | 17.99 | 18.04 | 19,750 | -0.04(-0.20%) |
Jan 13, 2017 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.25%) | |
Jan 12, 2017 | 18.02 | 18.05 | 17.94 | 18.03 | 11,506 | -0.03(-0.17%) |
Jan 11, 2017 | 18.04 | 18.09 | 18.02 | 18.07 | 22,193 | +0.01(+0.03%) |
Jan 10, 2017 | 18.04 | 18.11 | 18.04 | 18.06 | 6,007 | -0.02(-0.11%) |
Jan 09, 2017 | 18.25 | 18.25 | 18.08 | 18.08 | 3,142 | -0.13(-0.70%) |
Jan 06, 2017 | 18.16 | 18.22 | 18.13 | 18.21 | 5,611 | +0.07(+0.36%) |
Jan 05, 2017 | 18.11 | 18.15 | 18.11 | 18.14 | 11,888 | +0.01(+0.07%) |
Jan 04, 2017 | 18.13 | 18.15 | 18.12 | 18.13 | 9,013 | +0.10(+0.53%) |
Jan 03, 2017 | 17.94 | 18.06 | 17.89 | 18.03 | 26,338 | +0.05(+0.26%) |
Dec 30, 2016 | 17.99 | 17.99 | 17.99 | 0 | -0.07(-0.41%) | |
Dec 29, 2016 | 18.10 | 18.49 | 18.05 | 18.06 | 6,530 | +0.04(+0.20%) |
Dec 28, 2016 | 18.27 | 18.27 | 18.02 | 18.03 | 6,046 | -0.09(-0.50%) |
Dec 27, 2016 | 18.29 | 18.33 | 18.12 | 18.12 | 21,856 | +0.02(+0.12%) |
Dec 23, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.90 | 18.12 | 17.90 | 18.11 | 19,596 | +0.03(+0.14%) |
Dec 21, 2016 | 18.30 | 18.30 | 18.09 | 18.09 | 6,607 | -0.04(-0.19%) |
Dec 20, 2016 | 18.89 | 18.89 | 18.12 | 18.12 | 19,177 | -0.02(-0.10%) |
Dec 19, 2016 | 18.14 | 18.15 | 18.11 | 18.14 | 8,995 | +0.08(+0.45%) |
Dec 16, 2016 | 18.37 | 18.37 | 18.04 | 18.06 | 5,733 | +0.01(+0.07%) |
Dec 15, 2016 | 18.01 | 18.08 | 18.01 | 18.05 | 9,469 | +0.05(+0.28%) |
Dec 14, 2016 | 18.15 | 18.16 | 17.97 | 18.00 | 19,155 | -0.15(-0.83%) |
Dec 13, 2016 | 19.02 | 19.02 | 17.27 | 18.15 | 24,477 | +0.11(+0.62%) |
Dec 12, 2016 | 18.13 | 18.18 | 17.99 | 18.04 | 19,392 | +0.08(+0.42%) |
Dec 09, 2016 | 17.84 | 17.96 | 17.84 | 17.96 | 5,512 | +0.12(+0.66%) |
Dec 08, 2016 | 18.76 | 18.76 | 17.81 | 17.84 | 15,326 | -0.03(-0.16%) |
Dec 07, 2016 | 17.72 | 18.16 | 17.70 | 17.87 | 8,147 | +0.20(+1.11%) |
Dec 06, 2016 | 17.65 | 17.68 | 17.63 | 17.68 | 4,190 | +0.06(+0.34%) |
Dec 05, 2016 | 17.68 | 17.68 | 17.60 | 17.62 | 8,429 | +0.02(+0.14%) |
Dec 02, 2016 | 18.23 | 18.44 | 17.58 | 17.59 | 6,950 | +0.05(+0.30%) |
Dec 01, 2016 | 17.63 | 17.63 | 17.51 | 17.54 | 8,881 | -0.15(-0.87%) |
Nov 30, 2016 | 17.80 | 17.80 | 17.67 | 17.70 | 5,753 | -0.11(-0.60%) |
Nov 29, 2016 | 17.77 | 17.81 | 17.77 | 17.80 | 5,894 | +0.02(+0.10%) |
Nov 28, 2016 | 17.71 | 17.79 | 17.71 | 17.78 | 18,603 | +0.04(+0.24%) |
Nov 25, 2016 | 17.74 | 17.74 | 17.73 | 17.74 | 1,509 | +0.06(+0.32%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.03(+0.16%) | |
Nov 22, 2016 | 17.63 | 17.69 | 17.61 | 17.66 | 6,984 | +0.06(+0.34%) |
Nov 21, 2016 | 17.58 | 17.65 | 17.56 | 17.60 | 6,860 | +0.05(+0.29%) |
Nov 18, 2016 | 17.58 | 17.58 | 17.52 | 17.55 | 9,686 | -0.05(-0.30%) |
Nov 17, 2016 | 17.36 | 17.60 | 17.36 | 17.60 | 7,776 | +0.09(+0.49%) |
Nov 16, 2016 | 17.87 | 17.87 | 17.50 | 17.51 | 8,498 | -0.04(-0.25%) |
Nov 15, 2016 | 17.51 | 17.56 | 17.48 | 17.56 | 29,212 | +0.06(+0.34%) |
Nov 14, 2016 | 17.53 | 17.54 | 17.45 | 17.50 | 4,348 | -0.02(-0.13%) |
Nov 11, 2016 | 17.51 | 17.53 | 17.48 | 17.52 | 13,594 | -0.01(-0.05%) |
Nov 10, 2016 | 18.02 | 18.02 | 17.44 | 17.53 | 10,232 | -0.00(-0.02%) |
Nov 09, 2016 | 17.40 | 17.58 | 17.40 | 17.53 | 2,514,459 | +0.09(+0.50%) |
Nov 08, 2016 | 17.39 | 17.44 | 17.39 | 17.44 | 2,265 | +0.17(+0.96%) |
Nov 07, 2016 | 17.27 | 17.28 | 17.27 | 17.28 | 1,102 | +0.28(+1.67%) |
Nov 04, 2016 | 17.05 | 17.11 | 16.99 | 16.99 | 3,404 | -0.08(-0.48%) |
Nov 03, 2016 | 17.11 | 17.11 | 17.07 | 17.08 | 3,441 | -0.04(-0.24%) |
Nov 02, 2016 | 17.16 | 17.16 | 17.12 | 17.12 | 941 | +0.01(+0.06%) |