Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.06 | 18.24 | 18.02 | 18.10 | 730,745 | +0.07(+0.39%) |
Jan 30, 2017 | 18.32 | 18.32 | 18.01 | 18.02 | 763,712 | -0.29(-1.60%) |
Jan 27, 2017 | 18.47 | 18.47 | 18.23 | 18.32 | 970,126 | -0.09(-0.51%) |
Jan 26, 2017 | 18.55 | 18.58 | 18.36 | 18.41 | 1,361,643 | -0.12(-0.63%) |
Jan 25, 2017 | 18.46 | 18.54 | 18.42 | 18.53 | 1,461,349 | +0.06(+0.35%) |
Jan 24, 2017 | 18.35 | 18.48 | 18.28 | 18.46 | 1,143,278 | +0.06(+0.35%) |
Jan 23, 2017 | 18.13 | 18.42 | 18.13 | 18.40 | 1,088,638 | +0.23(+1.29%) |
Jan 20, 2017 | 17.96 | 18.17 | 17.90 | 18.17 | 1,014,490 | +0.21(+1.14%) |
Jan 19, 2017 | 18.05 | 18.08 | 17.91 | 17.96 | 1,095,353 | -0.16(-0.87%) |
Jan 18, 2017 | 18.12 | 18.18 | 18.05 | 18.12 | 826,899 | -0.05(-0.26%) |
Jan 17, 2017 | 18.08 | 18.18 | 18.01 | 18.17 | 988,388 | +0.14(+0.75%) |
Jan 13, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.23(+1.29%) | |
Jan 12, 2017 | 17.77 | 17.83 | 17.63 | 17.80 | 749,970 | +0.04(+0.23%) |
Jan 11, 2017 | 17.77 | 17.93 | 17.75 | 17.76 | 992,845 | -0.06(-0.33%) |
Jan 10, 2017 | 17.97 | 18.09 | 17.75 | 17.82 | 1,081,658 | -0.15(-0.82%) |
Jan 09, 2017 | 18.06 | 18.11 | 17.88 | 17.97 | 1,412,941 | -0.07(-0.39%) |
Jan 06, 2017 | 18.07 | 18.25 | 18.01 | 18.04 | 1,035,886 | -0.09(-0.49%) |
Jan 05, 2017 | 18.14 | 18.19 | 17.92 | 18.12 | 1,159,822 | -0.08(-0.42%) |
Jan 04, 2017 | 17.90 | 18.28 | 17.85 | 18.20 | 1,429,846 | +0.37(+2.07%) |
Jan 03, 2017 | 17.75 | 17.86 | 17.65 | 17.83 | 1,524,104 | +0.09(+0.50%) |
Dec 30, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.33%) | |
Dec 29, 2016 | 17.34 | 17.72 | 17.34 | 17.68 | 872,367 | +0.33(+1.89%) |
Dec 28, 2016 | 17.46 | 17.47 | 17.31 | 17.36 | 637,464 | -0.10(-0.57%) |
Dec 27, 2016 | 17.46 | 17.54 | 17.41 | 17.46 | 665,724 | -0.05(-0.30%) |
Dec 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 17.60 | 17.62 | 17.45 | 17.54 | 948,403 | -0.11(-0.63%) |
Dec 21, 2016 | 17.78 | 17.88 | 17.65 | 17.66 | 753,544 | -0.09(-0.53%) |
Dec 20, 2016 | 17.68 | 17.83 | 17.68 | 17.75 | 804,349 | +0.02(+0.10%) |
Dec 19, 2016 | 17.64 | 17.80 | 17.60 | 17.73 | 978,866 | +0.21(+1.21%) |
Dec 16, 2016 | 17.45 | 17.61 | 17.37 | 17.52 | 1,601,149 | +0.21(+1.22%) |
Dec 15, 2016 | 17.29 | 17.47 | 17.23 | 17.31 | 1,199,592 | -0.02(-0.10%) |
Dec 14, 2016 | 17.44 | 17.76 | 17.30 | 17.33 | 2,024,153 | -0.12(-0.71%) |
Dec 13, 2016 | 17.24 | 17.45 | 17.15 | 17.45 | 1,440,037 | +0.26(+1.54%) |
Dec 12, 2016 | 17.03 | 17.19 | 17.01 | 17.19 | 3,212,204 | +0.12(+0.69%) |
Dec 09, 2016 | 17.12 | 17.24 | 17.02 | 17.07 | 2,456,233 | -0.09(-0.51%) |
Dec 08, 2016 | 17.09 | 17.31 | 17.07 | 17.16 | 2,130,811 | -0.02(-0.10%) |
Dec 07, 2016 | 17.08 | 17.24 | 17.05 | 17.17 | 1,393,432 | +0.16(+0.93%) |
Dec 06, 2016 | 16.90 | 17.10 | 16.86 | 17.02 | 2,996,516 | +0.08(+0.48%) |
Dec 05, 2016 | 16.97 | 17.11 | 16.85 | 16.93 | 4,978,111 | +0.05(+0.28%) |
Dec 02, 2016 | 16.95 | 17.24 | 16.85 | 16.89 | 1,788,208 | +0.03(+0.17%) |
Dec 01, 2016 | 16.98 | 17.17 | 16.78 | 16.86 | 1,739,708 | -0.21(-1.20%) |
Nov 30, 2016 | 17.09 | 17.22 | 17.03 | 17.06 | 2,316,332 | -0.13(-0.78%) |
Nov 29, 2016 | 17.20 | 17.36 | 17.15 | 17.20 | 1,125,710 | +0.03(+0.17%) |
Nov 28, 2016 | 17.19 | 17.39 | 17.14 | 17.17 | 898,610 | -0.03(-0.17%) |
Nov 25, 2016 | 17.02 | 17.26 | 17.02 | 17.20 | 386,901 | +0.19(+1.10%) |
Nov 23, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 16.99 | 17.41 | 16.99 | 17.10 | 1,908,200 | +0.16(+0.94%) |
Nov 21, 2016 | 17.14 | 17.23 | 16.93 | 16.94 | 1,225,656 | -0.12(-0.72%) |
Nov 18, 2016 | 16.96 | 17.13 | 16.93 | 17.06 | 1,225,508 | +0.13(+0.80%) |
Nov 17, 2016 | 17.01 | 17.09 | 16.93 | 16.93 | 877,318 | -0.05(-0.28%) |
Nov 16, 2016 | 16.96 | 17.04 | 16.80 | 16.97 | 1,240,676 | -0.01(-0.03%) |
Nov 15, 2016 | 17.11 | 17.22 | 16.87 | 16.98 | 1,405,482 | -0.09(-0.52%) |
Nov 14, 2016 | 16.80 | 17.12 | 16.62 | 17.07 | 1,834,703 | +0.28(+1.64%) |
Nov 11, 2016 | 16.78 | 17.05 | 16.77 | 16.79 | 1,041,247 | +0.00(+0.00%) |
Nov 10, 2016 | 17.13 | 17.13 | 16.73 | 16.79 | 1,597,529 | -0.32(-1.89%) |
Nov 09, 2016 | 17.14 | 17.20 | 16.89 | 17.12 | 1,376,655 | -0.26(-1.52%) |
Nov 08, 2016 | 17.50 | 17.53 | 17.32 | 17.38 | 1,084,223 | -0.10(-0.57%) |
Nov 07, 2016 | 17.16 | 17.55 | 17.15 | 17.48 | 1,513,199 | +0.47(+2.76%) |
Nov 04, 2016 | 17.05 | 17.14 | 16.99 | 17.01 | 1,232,908 | -0.01(-0.03%) |
Nov 03, 2016 | 16.46 | 17.12 | 16.45 | 17.02 | 1,140,902 | -0.05(-0.28%) |
Nov 02, 2016 | 17.38 | 17.41 | 17.06 | 17.06 | 1,214,234 | -0.35(-1.99%) |