Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.29 | 17.37 | 16.94 | 17.16 | 19,318 | -0.22(-1.25%) |
Jan 30, 2017 | 17.59 | 17.76 | 17.33 | 17.37 | 5,581 | -0.17(-0.99%) |
Jan 27, 2017 | 17.55 | 17.68 | 16.94 | 17.55 | 1,858 | -0.35(-1.94%) |
Jan 26, 2017 | 17.93 | 17.93 | 17.89 | 17.89 | 708 | +0.26(+1.48%) |
Jan 25, 2017 | 17.76 | 17.76 | 17.51 | 17.63 | 833 | -0.13(-0.73%) |
Jan 24, 2017 | 17.98 | 17.98 | 17.07 | 17.76 | 10,794 | -0.22(-1.20%) |
Jan 23, 2017 | 18.20 | 18.20 | 17.98 | 17.98 | 594 | -0.03(-0.15%) |
Jan 20, 2017 | 18.04 | 18.04 | 17.94 | 18.01 | 3,067 | +0.20(+1.12%) |
Jan 19, 2017 | 17.89 | 17.89 | 17.81 | 17.81 | 1,384 | +0.09(+0.49%) |
Jan 18, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 357 | +0.04(+0.24%) |
Jan 17, 2017 | 17.68 | 17.80 | 17.55 | 17.68 | 2,290 | -0.09(-0.49%) |
Jan 13, 2017 | 17.76 | 17.76 | 17.76 | 0 | -0.30(-1.68%) | |
Jan 12, 2017 | 18.02 | 18.33 | 18.02 | 18.07 | 633 | +0.06(+0.33%) |
Jan 11, 2017 | 18.02 | 18.31 | 18.01 | 18.01 | 2,528 | +0.03(+0.16%) |
Jan 10, 2017 | 17.68 | 17.98 | 17.61 | 17.98 | 3,397 | -0.13(-0.72%) |
Jan 09, 2017 | 18.25 | 18.25 | 18.11 | 18.11 | 397 | -0.30(-1.65%) |
Jan 06, 2017 | 18.15 | 18.41 | 17.67 | 18.41 | 2,034 | +0.76(+4.29%) |
Jan 05, 2017 | 18.63 | 18.63 | 17.63 | 17.65 | 9,171 | -0.32(-1.81%) |
Jan 04, 2017 | 18.28 | 18.59 | 17.81 | 17.98 | 5,296 | +0.52(+2.98%) |
Jan 03, 2017 | 17.98 | 18.63 | 17.36 | 17.46 | 1,548 | -0.65(-3.59%) |
Dec 30, 2016 | 18.11 | 18.11 | 18.11 | 0 | -0.26(-1.41%) | |
Dec 29, 2016 | 17.76 | 18.37 | 17.76 | 18.37 | 1,537 | +0.61(+3.41%) |
Dec 28, 2016 | 17.68 | 18.14 | 17.37 | 17.76 | 7,455 | +0.13(+0.74%) |
Dec 27, 2016 | 17.44 | 17.63 | 17.44 | 17.63 | 4,453 | +0.09(+0.49%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.39(-2.17%) | |
Dec 22, 2016 | 17.63 | 17.98 | 17.62 | 17.94 | 4,223 | +0.43(+2.48%) |
Dec 21, 2016 | 17.55 | 18.07 | 17.49 | 17.50 | 6,636 | -0.35(-1.94%) |
Dec 20, 2016 | 17.81 | 17.85 | 17.63 | 17.85 | 1,251 | -0.04(-0.24%) |
Dec 19, 2016 | 17.81 | 17.94 | 17.76 | 17.89 | 3,558 | -0.04(-0.24%) |
Dec 16, 2016 | 17.89 | 17.94 | 17.72 | 17.94 | 10,224 | +0.00(+0.00%) |
Dec 15, 2016 | 17.59 | 17.94 | 17.24 | 17.94 | 10,013 | +0.52(+2.97%) |
Dec 14, 2016 | 17.63 | 17.94 | 17.42 | 17.42 | 18,502 | -0.21(-1.21%) |
Dec 13, 2016 | 17.68 | 17.68 | 17.37 | 17.63 | 2,551 | +0.30(+1.75%) |
Dec 12, 2016 | 17.55 | 17.72 | 17.33 | 17.33 | 25,752 | -0.43(-2.44%) |
Dec 09, 2016 | 18.33 | 18.33 | 17.59 | 17.76 | 5,386 | -0.35(-1.91%) |
Dec 08, 2016 | 17.76 | 18.28 | 17.02 | 18.11 | 5,169 | +0.39(+2.20%) |
Dec 07, 2016 | 17.98 | 18.28 | 17.63 | 17.72 | 12,184 | -0.26(-1.45%) |
Dec 06, 2016 | 17.59 | 18.20 | 17.53 | 17.98 | 6,205 | -0.22(-1.19%) |
Dec 05, 2016 | 18.28 | 18.28 | 18.20 | 18.20 | 3,559 | -0.04(-0.24%) |
Dec 02, 2016 | 17.89 | 18.33 | 17.89 | 18.24 | 2,931 | +0.48(+2.68%) |
Dec 01, 2016 | 18.59 | 18.59 | 17.76 | 17.76 | 7,276 | -0.82(-4.43%) |
Nov 30, 2016 | 18.11 | 18.59 | 17.98 | 18.59 | 11,818 | +0.48(+2.63%) |
Nov 29, 2016 | 17.89 | 18.11 | 17.37 | 18.11 | 1,891 | -0.52(-2.79%) |
Nov 28, 2016 | 18.63 | 18.63 | 18.20 | 18.63 | 4,819 | +0.43(+2.38%) |
Nov 25, 2016 | 18.20 | 18.50 | 17.57 | 18.20 | 8,157 | +0.22(+1.20%) |
Nov 23, 2016 | 17.98 | 17.98 | 17.98 | 0 | +0.78(+4.53%) | |
Nov 22, 2016 | 16.85 | 17.24 | 16.64 | 17.20 | 10,197 | +0.48(+2.85%) |
Nov 21, 2016 | 16.68 | 16.90 | 16.68 | 16.72 | 4,752 | -0.09(-0.52%) |
Nov 18, 2016 | 16.90 | 17.07 | 16.68 | 16.81 | 12,894 | -0.09(-0.51%) |
Nov 17, 2016 | 17.42 | 17.55 | 16.68 | 16.90 | 7,587 | -0.43(-2.50%) |
Nov 16, 2016 | 18.15 | 18.15 | 17.29 | 17.33 | 727 | +0.04(+0.25%) |
Nov 15, 2016 | 17.26 | 17.37 | 17.24 | 17.29 | 5,959 | +0.00(+0.00%) |
Nov 14, 2016 | 17.33 | 17.33 | 17.29 | 17.29 | 2,737 | +0.05(+0.30%) |
Nov 11, 2016 | 17.45 | 17.49 | 17.23 | 17.23 | 2,228 | +0.01(+0.06%) |
Nov 10, 2016 | 17.23 | 17.32 | 17.19 | 17.22 | 4,715 | +0.03(+0.19%) |
Nov 09, 2016 | 17.28 | 16.76 | 17.19 | 19,802 | +0.43(+2.57%) | |
Nov 08, 2016 | 16.59 | 16.76 | 16.59 | 16.76 | 562 | +0.18(+1.11%) |
Nov 07, 2016 | 16.54 | 16.59 | 16.29 | 16.58 | 16,981 | +0.29(+1.79%) |
Nov 04, 2016 | 16.77 | 16.77 | 16.29 | 16.29 | 6,753 | -0.36(-2.16%) |
Nov 03, 2016 | 16.59 | 16.64 | 16.59 | 16.64 | 1,143 | -0.03(-0.17%) |
Nov 02, 2016 | 16.69 | 16.85 | 16.67 | 16.67 | 611 | +0.09(+0.52%) |