Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.26 | 18.30 | 18.23 | 18.26 | 24,395 | +0.04(+0.21%) |
Jan 30, 2017 | 18.23 | 18.31 | 18.22 | 18.22 | 72,486 | -0.04(-0.21%) |
Jan 27, 2017 | 18.25 | 18.26 | 18.19 | 18.26 | 43,694 | +0.08(+0.47%) |
Jan 26, 2017 | 18.21 | 18.24 | 18.15 | 18.17 | 112,934 | -0.04(-0.21%) |
Jan 25, 2017 | 18.25 | 18.26 | 18.18 | 18.21 | 74,134 | -0.06(-0.31%) |
Jan 24, 2017 | 18.31 | 18.31 | 18.23 | 18.27 | 35,748 | -0.03(-0.15%) |
Jan 23, 2017 | 18.29 | 18.31 | 18.26 | 18.30 | 45,317 | +0.00(+0.00%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.21 | 18.30 | 79,742 | -0.07(-0.36%) |
Jan 19, 2017 | 18.37 | 18.43 | 18.29 | 18.36 | 115,955 | -0.07(-0.36%) |
Jan 18, 2017 | 18.48 | 18.48 | 18.37 | 18.43 | 75,592 | -0.02(-0.10%) |
Jan 17, 2017 | 18.51 | 18.52 | 18.44 | 18.45 | 60,868 | +0.01(+0.05%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 18.42 | 18.52 | 18.42 | 18.42 | 37,089 | +0.08(+0.41%) |
Jan 11, 2017 | 18.33 | 18.41 | 18.33 | 18.34 | 180,641 | +0.05(+0.27%) |
Jan 10, 2017 | 18.34 | 18.37 | 18.28 | 18.29 | 67,200 | +0.02(+0.09%) |
Jan 09, 2017 | 18.33 | 18.35 | 18.27 | 18.28 | 249,268 | +0.07(+0.36%) |
Jan 06, 2017 | 18.23 | 18.29 | 18.21 | 18.21 | 196,280 | -0.04(-0.21%) |
Jan 05, 2017 | 18.27 | 18.31 | 18.19 | 18.25 | 124,115 | +0.06(+0.31%) |
Jan 04, 2017 | 18.16 | 18.22 | 18.16 | 18.19 | 81,826 | +0.04(+0.21%) |
Jan 03, 2017 | 18.15 | 18.19 | 18.13 | 18.15 | 15,245 | -0.07(-0.36%) |
Dec 30, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.16(+0.89%) | |
Dec 29, 2016 | 18.07 | 18.09 | 18.02 | 18.06 | 133,278 | +0.05(+0.26%) |
Dec 28, 2016 | 17.99 | 18.06 | 17.98 | 18.01 | 58,139 | +0.03(+0.17%) |
Dec 27, 2016 | 17.97 | 18.03 | 17.97 | 17.98 | 94,735 | +0.02(+0.10%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 17.94 | 17.98 | 17.92 | 17.95 | 117,610 | +0.02(+0.10%) |
Dec 21, 2016 | 17.96 | 17.97 | 17.88 | 17.94 | 69,892 | +0.03(+0.16%) |
Dec 20, 2016 | 17.91 | 17.94 | 17.87 | 17.91 | 47,003 | -0.04(-0.20%) |
Dec 19, 2016 | 17.89 | 17.97 | 17.89 | 17.94 | 14,438 | +0.09(+0.52%) |
Dec 16, 2016 | 17.86 | 17.97 | 17.85 | 17.85 | 221,402 | +0.01(+0.05%) |
Dec 15, 2016 | 18.03 | 18.03 | 17.84 | 17.84 | 83,557 | -0.14(-0.78%) |
Dec 14, 2016 | 17.98 | 18.11 | 17.97 | 17.98 | 235,447 | +0.04(+0.21%) |
Dec 13, 2016 | 17.94 | 17.96 | 17.91 | 17.94 | 54,688 | +0.03(+0.16%) |
Dec 12, 2016 | 17.94 | 18.01 | 17.89 | 17.92 | 114,339 | -0.02(-0.10%) |
Dec 09, 2016 | 18.02 | 18.04 | 17.93 | 17.94 | 116,974 | -0.01(-0.05%) |
Dec 08, 2016 | 18.02 | 18.07 | 17.94 | 17.94 | 252,012 | -0.11(-0.62%) |
Dec 07, 2016 | 17.94 | 18.12 | 17.94 | 18.06 | 76,693 | +0.19(+1.05%) |
Dec 06, 2016 | 17.69 | 17.89 | 17.63 | 17.87 | 209,051 | +0.26(+1.49%) |
Dec 05, 2016 | 17.56 | 17.62 | 17.51 | 17.61 | 127,012 | +0.01(+0.05%) |
Dec 02, 2016 | 17.57 | 17.66 | 17.52 | 17.60 | 116,949 | +0.05(+0.27%) |
Dec 01, 2016 | 17.63 | 17.67 | 17.54 | 17.55 | 185,937 | -0.13(-0.73%) |
Nov 30, 2016 | 17.74 | 17.74 | 17.66 | 17.68 | 81,859 | -0.08(-0.47%) |
Nov 29, 2016 | 17.81 | 17.84 | 17.74 | 17.76 | 72,990 | -0.08(-0.47%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.84 | 17.85 | 56,896 | -0.01(-0.05%) |
Nov 25, 2016 | 17.82 | 17.87 | 17.81 | 17.86 | 50,932 | +0.00(+0.00%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.16(-0.88%) | |
Nov 22, 2016 | 18.08 | 18.13 | 18.02 | 18.02 | 44,570 | -0.04(-0.21%) |
Nov 21, 2016 | 18.08 | 18.09 | 18.04 | 18.05 | 89,373 | +0.00(+0.00%) |
Nov 18, 2016 | 18.06 | 18.10 | 18.05 | 18.05 | 52,831 | -0.01(-0.05%) |
Nov 17, 2016 | 18.13 | 18.16 | 18.04 | 18.06 | 63,589 | -0.07(-0.36%) |
Nov 16, 2016 | 18.23 | 18.24 | 18.11 | 18.13 | 78,497 | -0.07(-0.41%) |
Nov 15, 2016 | 18.17 | 18.24 | 18.14 | 18.20 | 559,201 | +0.17(+0.93%) |
Nov 14, 2016 | 18.43 | 18.43 | 18.04 | 18.04 | 279,665 | -0.51(-2.73%) |
Nov 11, 2016 | 18.59 | 18.62 | 18.54 | 18.54 | 68,980 | -0.07(-0.40%) |
Nov 10, 2016 | 18.67 | 18.77 | 18.55 | 18.62 | 107,199 | -0.16(-0.85%) |
Nov 09, 2016 | 18.89 | 18.93 | 18.76 | 18.77 | 112,258 | -0.22(-1.18%) |
Nov 08, 2016 | 19.06 | 19.08 | 18.98 | 19.00 | 34,422 | -0.03(-0.16%) |
Nov 07, 2016 | 19.04 | 19.06 | 19.00 | 19.03 | 32,965 | -0.01(-0.03%) |
Nov 04, 2016 | 19.03 | 19.08 | 19.03 | 19.04 | 23,515 | +0.04(+0.20%) |
Nov 03, 2016 | 18.99 | 19.03 | 18.99 | 19.00 | 28,999 | -0.01(-0.06%) |
Nov 02, 2016 | 19.03 | 19.05 | 19.00 | 19.01 | 26,283 | +0.04(+0.21%) |