Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.35 | 17.44 | 17.00 | 17.22 | 19,244 | -0.22(-1.25%) |
Jan 30, 2017 | 17.66 | 17.83 | 17.40 | 17.44 | 5,560 | -0.17(-0.99%) |
Jan 27, 2017 | 17.61 | 17.74 | 17.00 | 17.61 | 1,851 | -0.35(-1.94%) |
Jan 26, 2017 | 18.00 | 18.00 | 17.96 | 17.96 | 705 | +0.26(+1.48%) |
Jan 25, 2017 | 17.83 | 17.83 | 17.57 | 17.70 | 830 | -0.13(-0.73%) |
Jan 24, 2017 | 18.05 | 18.05 | 17.13 | 17.83 | 10,753 | -0.22(-1.20%) |
Jan 23, 2017 | 18.27 | 18.27 | 18.05 | 18.05 | 592 | -0.03(-0.15%) |
Jan 20, 2017 | 18.11 | 18.11 | 18.00 | 18.07 | 3,055 | +0.20(+1.12%) |
Jan 19, 2017 | 17.96 | 17.96 | 17.87 | 17.87 | 1,379 | +0.09(+0.49%) |
Jan 18, 2017 | 17.79 | 17.79 | 17.79 | 17.79 | 356 | +0.04(+0.25%) |
Jan 17, 2017 | 17.74 | 17.87 | 17.61 | 17.74 | 2,282 | -0.09(-0.49%) |
Jan 13, 2017 | 17.83 | 17.83 | 17.83 | 0 | -0.30(-1.68%) | |
Jan 12, 2017 | 18.09 | 18.40 | 18.09 | 18.13 | 631 | +0.06(+0.33%) |
Jan 11, 2017 | 18.09 | 18.38 | 18.08 | 18.08 | 2,519 | +0.03(+0.16%) |
Jan 10, 2017 | 17.74 | 18.05 | 17.68 | 18.05 | 3,384 | -0.13(-0.72%) |
Jan 09, 2017 | 18.32 | 18.32 | 18.18 | 18.18 | 395 | -0.30(-1.65%) |
Jan 06, 2017 | 18.22 | 18.48 | 17.74 | 18.48 | 2,026 | +0.76(+4.29%) |
Jan 05, 2017 | 18.70 | 18.70 | 17.70 | 17.72 | 9,136 | -0.33(-1.81%) |
Jan 04, 2017 | 18.35 | 18.66 | 17.87 | 18.05 | 5,276 | +0.52(+2.98%) |
Jan 03, 2017 | 18.05 | 18.70 | 17.42 | 17.53 | 1,542 | -0.65(-3.59%) |
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.26(-1.41%) | |
Dec 29, 2016 | 17.83 | 18.44 | 17.83 | 18.44 | 1,531 | +0.61(+3.41%) |
Dec 28, 2016 | 17.74 | 18.20 | 17.44 | 17.83 | 7,427 | +0.13(+0.74%) |
Dec 27, 2016 | 17.50 | 17.70 | 17.50 | 17.70 | 4,436 | +0.09(+0.49%) |
Dec 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | -0.39(-2.17%) | |
Dec 22, 2016 | 17.70 | 18.05 | 17.68 | 18.00 | 4,206 | +0.43(+2.47%) |
Dec 21, 2016 | 17.61 | 18.13 | 17.56 | 17.57 | 6,610 | -0.35(-1.94%) |
Dec 20, 2016 | 17.87 | 17.92 | 17.70 | 17.92 | 1,246 | -0.04(-0.24%) |
Dec 19, 2016 | 17.87 | 18.00 | 17.83 | 17.96 | 3,544 | -0.04(-0.24%) |
Dec 16, 2016 | 17.96 | 18.00 | 17.79 | 18.00 | 10,185 | +0.00(+0.00%) |
Dec 15, 2016 | 17.66 | 18.00 | 17.31 | 18.00 | 9,975 | +0.52(+2.97%) |
Dec 14, 2016 | 17.70 | 18.00 | 17.49 | 17.48 | 18,431 | -0.21(-1.21%) |
Dec 13, 2016 | 17.74 | 17.74 | 17.44 | 17.70 | 2,542 | +0.30(+1.75%) |
Dec 12, 2016 | 17.61 | 17.79 | 17.40 | 17.40 | 25,654 | -0.43(-2.44%) |
Dec 09, 2016 | 18.40 | 18.40 | 17.66 | 17.83 | 5,365 | -0.35(-1.91%) |
Dec 08, 2016 | 17.83 | 18.35 | 17.09 | 18.18 | 5,149 | +0.39(+2.20%) |
Dec 07, 2016 | 18.05 | 18.35 | 17.70 | 17.79 | 12,137 | -0.26(-1.45%) |
Dec 06, 2016 | 17.66 | 18.27 | 17.60 | 18.05 | 6,182 | -0.22(-1.19%) |
Dec 05, 2016 | 18.35 | 18.35 | 18.27 | 18.27 | 3,545 | -0.04(-0.24%) |
Dec 02, 2016 | 17.96 | 18.40 | 17.96 | 18.31 | 2,920 | +0.48(+2.68%) |
Dec 01, 2016 | 18.67 | 18.67 | 17.83 | 17.83 | 7,249 | -0.83(-4.43%) |
Nov 30, 2016 | 18.18 | 18.66 | 18.05 | 18.66 | 11,773 | +0.48(+2.63%) |
Nov 29, 2016 | 17.96 | 18.18 | 17.44 | 18.18 | 1,884 | -0.52(-2.79%) |
Nov 28, 2016 | 18.70 | 18.70 | 18.27 | 18.70 | 4,801 | +0.43(+2.38%) |
Nov 25, 2016 | 18.27 | 18.57 | 17.64 | 18.27 | 8,126 | +0.22(+1.21%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.78(+4.53%) | |
Nov 22, 2016 | 16.92 | 17.31 | 16.70 | 17.26 | 10,159 | +0.48(+2.85%) |
Nov 21, 2016 | 16.74 | 16.96 | 16.74 | 16.79 | 4,734 | -0.09(-0.52%) |
Nov 18, 2016 | 16.96 | 17.13 | 16.74 | 16.87 | 12,844 | -0.09(-0.51%) |
Nov 17, 2016 | 17.49 | 17.61 | 16.74 | 16.96 | 7,558 | -0.43(-2.50%) |
Nov 16, 2016 | 18.22 | 18.22 | 17.35 | 17.40 | 724 | +0.04(+0.25%) |
Nov 15, 2016 | 17.33 | 17.44 | 17.31 | 17.35 | 5,937 | +0.00(+0.00%) |
Nov 14, 2016 | 17.40 | 17.40 | 17.35 | 17.35 | 2,727 | +0.05(+0.30%) |
Nov 11, 2016 | 17.52 | 17.56 | 17.30 | 17.30 | 2,219 | +0.01(+0.06%) |
Nov 10, 2016 | 17.30 | 17.39 | 17.26 | 17.29 | 4,697 | +0.03(+0.19%) |
Nov 09, 2016 | 17.34 | 16.82 | 17.26 | 19,726 | +0.43(+2.57%) | |
Nov 08, 2016 | 16.65 | 16.82 | 16.65 | 16.82 | 560 | +0.18(+1.10%) |
Nov 07, 2016 | 16.61 | 16.65 | 16.35 | 16.64 | 16,917 | +0.29(+1.79%) |
Nov 04, 2016 | 16.84 | 16.84 | 16.35 | 16.35 | 6,727 | -0.36(-2.16%) |
Nov 03, 2016 | 16.65 | 16.71 | 16.65 | 16.71 | 1,138 | -0.03(-0.17%) |
Nov 02, 2016 | 16.75 | 16.91 | 16.74 | 16.74 | 609 | +0.09(+0.52%) |