Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.19 | 18.19 | 18.19 | 0 | -0.13(-0.72%) | |
Dec 29, 2016 | 18.35 | 18.42 | 18.30 | 18.32 | 107,506 | +0.07(+0.38%) |
Dec 28, 2016 | 18.28 | 18.37 | 18.24 | 18.25 | 115,555 | +0.06(+0.34%) |
Dec 27, 2016 | 18.14 | 18.23 | 18.14 | 18.19 | 125,988 | +0.09(+0.51%) |
Dec 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.15(-0.85%) | |
Dec 22, 2016 | 18.29 | 18.32 | 18.21 | 18.25 | 137,165 | +0.05(+0.26%) |
Dec 21, 2016 | 18.25 | 18.26 | 18.17 | 18.21 | 603,967 | -0.04(-0.21%) |
Dec 20, 2016 | 18.25 | 18.32 | 18.20 | 18.25 | 356,244 | +0.09(+0.47%) |
Dec 19, 2016 | 18.21 | 18.25 | 18.15 | 18.16 | 110,946 | -0.02(-0.08%) |
Dec 16, 2016 | 18.28 | 18.28 | 18.14 | 18.18 | 313,688 | -0.22(-1.22%) |
Dec 15, 2016 | 18.37 | 18.45 | 18.35 | 18.40 | 368,190 | -0.01(-0.04%) |
Dec 14, 2016 | 18.69 | 18.82 | 18.37 | 18.41 | 318,109 | -0.21(-1.12%) |
Dec 13, 2016 | 18.63 | 18.73 | 18.59 | 18.62 | 525,676 | -0.05(-0.25%) |
Dec 12, 2016 | 18.71 | 18.76 | 18.63 | 18.66 | 174,678 | -0.04(-0.21%) |
Dec 09, 2016 | 18.68 | 18.75 | 18.62 | 18.70 | 125,431 | +0.02(+0.12%) |
Dec 08, 2016 | 18.67 | 18.71 | 18.61 | 18.68 | 186,637 | +0.14(+0.75%) |
Dec 07, 2016 | 18.29 | 18.55 | 18.28 | 18.54 | 303,720 | +0.40(+2.22%) |
Dec 06, 2016 | 18.05 | 18.15 | 18.00 | 18.14 | 233,136 | -0.03(-0.17%) |
Dec 05, 2016 | 18.14 | 18.20 | 18.08 | 18.17 | 171,068 | -0.05(-0.30%) |
Dec 02, 2016 | 18.12 | 18.22 | 18.09 | 18.22 | 107,059 | +0.05(+0.26%) |
Dec 01, 2016 | 18.20 | 18.23 | 18.07 | 18.18 | 131,559 | +0.11(+0.60%) |
Nov 30, 2016 | 18.20 | 18.21 | 18.05 | 18.07 | 254,046 | -0.15(-0.81%) |
Nov 29, 2016 | 18.11 | 18.24 | 18.06 | 18.21 | 161,864 | +0.09(+0.47%) |
Nov 28, 2016 | 18.12 | 18.19 | 18.06 | 18.13 | 142,140 | -0.14(-0.76%) |
Nov 25, 2016 | 18.21 | 18.28 | 18.19 | 18.27 | 98,984 | +0.15(+0.86%) |
Nov 23, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.16(+0.91%) | |
Nov 22, 2016 | 17.93 | 17.96 | 17.90 | 17.95 | 259,263 | -0.01(-0.04%) |
Nov 21, 2016 | 17.84 | 17.97 | 17.83 | 17.96 | 223,191 | +0.25(+1.40%) |
Nov 18, 2016 | 17.71 | 17.80 | 17.63 | 17.71 | 195,614 | -0.14(-0.78%) |
Nov 17, 2016 | 17.87 | 17.99 | 17.78 | 17.85 | 203,730 | -0.10(-0.56%) |
Nov 16, 2016 | 17.93 | 18.01 | 17.88 | 17.95 | 259,143 | -0.31(-1.70%) |
Nov 15, 2016 | 17.96 | 18.26 | 17.90 | 18.26 | 229,205 | +0.28(+1.54%) |
Nov 14, 2016 | 17.95 | 18.06 | 17.89 | 17.98 | 220,967 | -0.06(-0.33%) |
Nov 11, 2016 | 18.13 | 18.13 | 17.89 | 18.04 | 131,289 | +0.23(+1.31%) |
Nov 10, 2016 | 17.86 | 17.92 | 17.65 | 17.81 | 170,847 | +0.08(+0.47%) |
Nov 09, 2016 | 17.55 | 17.84 | 17.53 | 17.73 | 172,159 | -0.10(-0.55%) |
Nov 08, 2016 | 17.61 | 17.86 | 17.51 | 17.83 | 147,608 | +0.04(+0.21%) |
Nov 07, 2016 | 17.71 | 17.83 | 17.68 | 17.79 | 157,119 | +0.72(+4.19%) |
Nov 04, 2016 | 17.16 | 17.19 | 17.07 | 17.07 | 97,500 | -0.15(-0.87%) |
Nov 03, 2016 | 17.26 | 17.31 | 17.17 | 17.22 | 118,313 | +0.02(+0.09%) |
Nov 02, 2016 | 17.34 | 17.34 | 17.20 | 17.21 | 73,070 | -0.21(-1.21%) |
Nov 01, 2016 | 17.63 | 17.63 | 17.34 | 17.42 | 88,857 | -0.05(-0.26%) |
Oct 31, 2016 | 17.43 | 17.51 | 17.36 | 17.46 | 98,638 | +0.17(+1.00%) |
Oct 28, 2016 | 17.31 | 17.35 | 17.19 | 17.29 | 73,140 | -0.14(-0.82%) |
Oct 27, 2016 | 17.51 | 17.55 | 17.41 | 17.43 | 78,769 | -0.15(-0.86%) |
Oct 26, 2016 | 17.62 | 17.69 | 17.55 | 17.59 | 105,271 | -0.15(-0.85%) |
Oct 25, 2016 | 17.71 | 17.79 | 17.68 | 17.74 | 125,452 | +0.18(+1.03%) |
Oct 24, 2016 | 17.55 | 17.59 | 17.48 | 17.55 | 91,269 | +0.16(+0.91%) |
Oct 21, 2016 | 17.34 | 17.41 | 17.28 | 17.40 | 83,899 | +0.05(+0.30%) |
Oct 20, 2016 | 17.39 | 17.42 | 17.27 | 17.34 | 122,519 | -0.29(-1.62%) |
Oct 19, 2016 | 17.53 | 17.68 | 17.47 | 17.63 | 117,795 | +0.09(+0.51%) |
Oct 18, 2016 | 17.59 | 17.59 | 17.49 | 17.54 | 118,784 | +0.23(+1.35%) |
Oct 17, 2016 | 17.35 | 17.37 | 17.25 | 17.31 | 144,794 | +0.01(+0.04%) |
Oct 14, 2016 | 17.40 | 17.47 | 17.28 | 17.30 | 93,803 | -0.01(-0.04%) |
Oct 13, 2016 | 17.31 | 17.35 | 17.10 | 17.31 | 170,735 | -0.20(-1.16%) |
Oct 12, 2016 | 17.51 | 17.56 | 17.42 | 17.51 | 104,718 | +0.21(+1.22%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.30 | 99,974 | -0.38(-2.17%) |
Oct 10, 2016 | 17.67 | 17.77 | 17.64 | 17.68 | 109,006 | +0.19(+1.08%) |
Oct 07, 2016 | 17.50 | 17.53 | 17.32 | 17.49 | 162,566 | +0.12(+0.69%) |
Oct 06, 2016 | 17.32 | 17.42 | 17.26 | 17.37 | 114,449 | -0.04(-0.22%) |
Oct 05, 2016 | 17.31 | 17.46 | 17.31 | 17.41 | 234,323 | +0.29(+1.67%) |
Oct 04, 2016 | 17.29 | 17.33 | 17.09 | 17.13 | 120,830 | -0.16(-0.91%) |