Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.24 | 18.24 | 18.24 | 22 | +0.27(+1.50%) | |
Jan 30, 2017 | 18.02 | 18.02 | 17.97 | 17.97 | 860 | -0.44(-2.39%) |
Jan 25, 2017 | 18.41 | 18.41 | 18.41 | 7 | +0.69(+3.89%) | |
Jan 24, 2017 | 17.83 | 17.83 | 17.72 | 17.72 | 1,307 | +0.04(+0.23%) |
Jan 20, 2017 | 17.68 | 17.68 | 17.68 | 0 | +0.61(+3.57%) | |
Jan 19, 2017 | 18.53 | 18.53 | 17.07 | 17.07 | 434 | -0.49(-2.79%) |
Jan 18, 2017 | 17.67 | 17.67 | 17.56 | 17.56 | 241 | -0.99(-5.34%) |
Jan 17, 2017 | 18.00 | 18.55 | 18.00 | 18.55 | 633 | +0.36(+1.95%) |
Jan 13, 2017 | 18.20 | 18.20 | 18.20 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 18.22 | 18.22 | 18.22 | 18.22 | 1,000 | +0.21(+1.19%) |
Jan 10, 2017 | 18.00 | 18.00 | 18.00 | 86 | +0.12(+0.67%) | |
Jan 09, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 169 | +0.10(+0.53%) |
Jan 05, 2017 | 17.79 | 17.79 | 17.79 | 14 | +0.77(+4.52%) | |
Jan 03, 2017 | 17.02 | 17.02 | 17.02 | 92 | -0.63(-3.57%) | |
Dec 30, 2016 | 17.65 | 17.65 | 17.65 | 0 | +0.18(+1.03%) | |
Dec 29, 2016 | 17.00 | 17.47 | 17.00 | 17.47 | 1,494 | +0.44(+2.58%) |
Dec 28, 2016 | 17.00 | 17.03 | 16.96 | 17.03 | 50,473 | -0.12(-0.70%) |
Dec 27, 2016 | 16.87 | 17.40 | 16.87 | 17.15 | 47,764 | +0.06(+0.35%) |
Dec 23, 2016 | 17.09 | 17.09 | 17.09 | 0 | -0.23(-1.33%) | |
Dec 22, 2016 | 17.10 | 17.54 | 17.10 | 17.32 | 1,285 | -0.16(-0.92%) |
Dec 21, 2016 | 17.22 | 17.70 | 17.22 | 17.48 | 2,317 | +0.61(+3.62%) |
Dec 20, 2016 | 17.27 | 17.40 | 16.87 | 16.87 | 1,708 | +0.20(+1.21%) |
Dec 19, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 348 | -0.12(-0.70%) |
Dec 16, 2016 | 17.02 | 17.02 | 16.55 | 16.79 | 1,960 | -0.12(-0.71%) |
Dec 15, 2016 | 16.76 | 17.15 | 16.66 | 16.91 | 4,498 | +0.12(+0.68%) |
Dec 14, 2016 | 17.25 | 17.25 | 16.79 | 16.79 | 10,848 | -0.64(-3.67%) |
Dec 13, 2016 | 17.43 | 17.43 | 17.35 | 17.43 | 5,348 | +0.09(+0.52%) |
Dec 12, 2016 | 17.25 | 17.34 | 16.91 | 17.34 | 2,455 | +0.13(+0.76%) |
Dec 09, 2016 | 16.95 | 17.21 | 16.95 | 17.21 | 1,166 | +0.01(+0.06%) |
Dec 08, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 1,851 | +0.31(+1.84%) |
Dec 07, 2016 | 16.76 | 16.89 | 16.76 | 16.89 | 626 | +0.05(+0.30%) |
Dec 06, 2016 | 17.05 | 17.05 | 16.84 | 16.84 | 2,774 | -0.20(-1.17%) |
Dec 05, 2016 | 16.87 | 17.04 | 16.80 | 17.04 | 1,573 | +0.13(+0.80%) |
Dec 02, 2016 | 16.71 | 17.10 | 16.71 | 16.91 | 1,066 | -0.24(-1.43%) |
Dec 01, 2016 | 17.15 | 17.15 | 17.15 | 17.15 | 1,092 | +0.35(+2.08%) |
Nov 30, 2016 | 16.51 | 16.80 | 16.51 | 16.80 | 1,955 | +0.18(+1.05%) |
Nov 29, 2016 | 16.84 | 16.85 | 16.62 | 16.62 | 1,019 | -0.06(-0.36%) |
Nov 28, 2016 | 16.75 | 16.75 | 16.62 | 16.68 | 2,788 | -0.27(-1.56%) |
Nov 25, 2016 | 16.95 | 16.95 | 16.75 | 16.95 | 1,094 | +0.72(+4.44%) |
Nov 23, 2016 | 16.23 | 16.23 | 16.23 | 0 | -0.27(-1.64%) | |
Nov 22, 2016 | 16.50 | 16.50 | 16.21 | 16.50 | 2,444 | +0.10(+0.61%) |
Nov 21, 2016 | 16.30 | 16.40 | 16.07 | 16.40 | 1,530 | +0.36(+2.24%) |
Nov 18, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 528 | +0.00(+0.00%) |
Nov 17, 2016 | 16.19 | 16.51 | 16.04 | 847 | -0.47(-2.85%) | |
Nov 16, 2016 | 16.30 | 16.51 | 16.30 | 16.51 | 2,325 | +0.55(+3.45%) |
Nov 15, 2016 | 16.25 | 16.30 | 15.95 | 15.96 | 3,838 | -0.15(-0.96%) |
Nov 14, 2016 | 16.27 | 16.27 | 15.96 | 16.11 | 1,581 | +0.26(+1.67%) |
Nov 11, 2016 | 15.71 | 15.85 | 15.71 | 15.85 | 10,271 | -0.02(-0.13%) |
Nov 10, 2016 | 15.46 | 15.87 | 15.42 | 15.87 | 1,669 | +0.23(+1.47%) |
Nov 09, 2016 | 15.74 | 15.74 | 15.36 | 15.64 | 3,783 | -0.03(-0.19%) |
Nov 08, 2016 | 15.66 | 15.79 | 15.38 | 15.67 | 10,920 | -0.01(-0.03%) |
Nov 07, 2016 | 15.65 | 15.80 | 15.55 | 15.68 | 2,738 | +0.51(+3.33%) |
Nov 04, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 3,350 | -0.20(-1.30%) |
Nov 03, 2016 | 15.39 | 15.39 | 15.37 | 15.37 | 928 | +0.01(+0.07%) |
Nov 02, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 383 | -0.44(-2.78%) |