Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.85 | 17.85 | 17.72 | 17.81 | 20,905 | -0.07(-0.37%) |
Jan 30, 2017 | 17.91 | 17.98 | 17.87 | 17.88 | 22,041 | +0.04(+0.20%) |
Jan 27, 2017 | 17.78 | 17.93 | 17.77 | 17.84 | 8,550 | +0.21(+1.18%) |
Jan 26, 2017 | 17.64 | 17.70 | 17.54 | 17.63 | 15,628 | -0.13(-0.75%) |
Jan 25, 2017 | 17.46 | 17.77 | 17.46 | 17.77 | 8,814 | +0.14(+0.82%) |
Jan 24, 2017 | 17.56 | 17.62 | 17.54 | 17.62 | 17,286 | +0.05(+0.28%) |
Jan 23, 2017 | 17.69 | 17.69 | 17.54 | 17.57 | 6,934 | -0.04(-0.22%) |
Jan 20, 2017 | 17.53 | 17.61 | 17.41 | 17.61 | 17,948 | +0.16(+0.91%) |
Jan 19, 2017 | 17.37 | 17.50 | 17.36 | 17.46 | 21,448 | +0.99(+6.00%) |
Jan 18, 2017 | 17.30 | 17.36 | 16.47 | 16.47 | 8,739 | -1.27(-7.18%) |
Jan 17, 2017 | 17.24 | 17.74 | 17.24 | 17.74 | 41,352 | +0.53(+3.10%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | -0.29(-1.64%) | |
Jan 12, 2017 | 17.52 | 17.59 | 17.44 | 17.50 | 49,279 | -0.10(-0.56%) |
Jan 11, 2017 | 17.32 | 17.59 | 17.26 | 17.59 | 11,747 | +0.24(+1.37%) |
Jan 10, 2017 | 17.48 | 17.48 | 17.36 | 17.36 | 10,277 | +0.06(+0.34%) |
Jan 09, 2017 | 17.36 | 17.36 | 17.30 | 17.30 | 14,264 | +0.13(+0.75%) |
Jan 06, 2017 | 17.35 | 17.35 | 17.16 | 17.17 | 25,613 | -0.13(-0.73%) |
Jan 05, 2017 | 17.26 | 17.32 | 17.26 | 17.30 | 30,612 | +0.16(+0.91%) |
Jan 04, 2017 | 17.17 | 17.22 | 17.10 | 17.14 | 46,264 | +0.33(+1.94%) |
Jan 03, 2017 | 16.22 | 17.13 | 16.22 | 16.81 | 81,650 | -0.02(-0.12%) |
Dec 30, 2016 | 16.83 | 16.83 | 16.83 | 0 | -0.15(-0.87%) | |
Dec 29, 2016 | 17.02 | 17.02 | 16.88 | 16.98 | 5,873 | -0.04(-0.23%) |
Dec 28, 2016 | 16.71 | 17.05 | 16.44 | 17.02 | 10,576 | -0.02(-0.12%) |
Dec 27, 2016 | 16.76 | 17.04 | 16.36 | 17.04 | 34,404 | +0.16(+0.94%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.10(+0.59%) | |
Dec 22, 2016 | 16.57 | 16.79 | 16.57 | 16.78 | 7,013 | +0.22(+1.31%) |
Dec 21, 2016 | 16.57 | 16.60 | 16.55 | 16.57 | 10,720 | +0.08(+0.50%) |
Dec 20, 2016 | 16.36 | 16.52 | 16.27 | 16.48 | 5,937 | +0.05(+0.28%) |
Dec 19, 2016 | 16.34 | 16.44 | 16.30 | 16.44 | 5,645 | +0.14(+0.85%) |
Dec 16, 2016 | 16.20 | 16.30 | 16.20 | 16.30 | 8,191 | -0.01(-0.06%) |
Dec 15, 2016 | 16.33 | 16.35 | 16.22 | 16.31 | 16,635 | -0.09(-0.54%) |
Dec 14, 2016 | 16.60 | 16.60 | 16.35 | 16.40 | 27,567 | +0.05(+0.30%) |
Dec 13, 2016 | 16.55 | 16.66 | 16.35 | 16.35 | 45,946 | -0.14(-0.84%) |
Dec 12, 2016 | 16.44 | 16.49 | 16.30 | 16.49 | 33,616 | +0.15(+0.93%) |
Dec 09, 2016 | 16.31 | 16.46 | 16.31 | 16.34 | 8,667 | -0.02(-0.14%) |
Dec 08, 2016 | 16.25 | 16.37 | 16.18 | 16.36 | 4,734 | +0.18(+1.09%) |
Dec 07, 2016 | 16.19 | 16.30 | 16.17 | 16.18 | 9,520 | +0.13(+0.81%) |
Dec 06, 2016 | 15.96 | 16.12 | 15.92 | 16.05 | 114,664 | +0.03(+0.18%) |
Dec 05, 2016 | 15.89 | 16.02 | 15.89 | 16.02 | 5,085 | +0.34(+2.14%) |
Dec 02, 2016 | 15.31 | 15.89 | 15.31 | 15.69 | 15,703 | -0.14(-0.87%) |
Dec 01, 2016 | 16.01 | 16.01 | 15.82 | 15.83 | 3,239 | -0.41(-2.56%) |
Nov 30, 2016 | 16.12 | 16.24 | 16.12 | 16.24 | 2,587 | +0.09(+0.58%) |
Nov 29, 2016 | 16.11 | 16.16 | 16.06 | 16.15 | 617 | -0.07(-0.45%) |
Nov 28, 2016 | 15.92 | 16.22 | 15.92 | 16.22 | 5,773 | +0.17(+1.05%) |
Nov 25, 2016 | 16.06 | 16.11 | 15.96 | 16.05 | 5,982 | -0.17(-1.04%) |
Nov 23, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.15(-0.91%) | |
Nov 22, 2016 | 16.36 | 16.37 | 16.36 | 16.37 | 531 | +0.00(+0.00%) |
Nov 21, 2016 | 16.33 | 16.37 | 16.28 | 16.37 | 12,201 | +0.20(+1.22%) |
Nov 18, 2016 | 16.19 | 16.19 | 16.13 | 16.17 | 28,663 | +0.14(+0.86%) |
Nov 17, 2016 | 16.10 | 16.20 | 15.96 | 16.03 | 34,416 | +0.02(+0.12%) |
Nov 16, 2016 | 16.07 | 16.09 | 15.82 | 16.01 | 94,366 | -0.25(-1.52%) |
Nov 15, 2016 | 15.98 | 16.37 | 15.75 | 16.26 | 95,628 | +0.40(+2.49%) |
Nov 14, 2016 | 15.88 | 15.93 | 15.75 | 15.87 | 91,439 | -0.14(-0.86%) |
Nov 11, 2016 | 15.93 | 16.35 | 15.62 | 16.00 | 97,882 | -0.16(-0.98%) |
Nov 10, 2016 | 16.21 | 16.31 | 16.00 | 16.16 | 40,641 | -0.68(-4.05%) |
Nov 09, 2016 | 16.91 | 17.01 | 16.83 | 16.84 | 6,987 | -0.42(-2.46%) |
Nov 08, 2016 | 17.04 | 17.27 | 17.04 | 17.27 | 7,188 | +0.22(+1.27%) |
Nov 07, 2016 | 17.04 | 17.13 | 17.00 | 17.05 | 11,624 | +0.17(+1.03%) |
Nov 04, 2016 | 16.76 | 16.94 | 16.76 | 16.88 | 5,925 | +0.13(+0.79%) |
Nov 03, 2016 | 16.84 | 16.84 | 16.74 | 16.74 | 1,697 | -0.05(-0.29%) |
Nov 02, 2016 | 16.80 | 16.88 | 16.72 | 16.79 | 66,497 | -0.10(-0.58%) |