Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.37 | 18.37 | 18.35 | 18.37 | 1,306,864 | -0.01(-0.04%) |
Jan 30, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 898,094 | -0.03(-0.14%) |
Jan 27, 2017 | 18.39 | 18.40 | 18.37 | 18.40 | 1,456,890 | +0.01(+0.07%) |
Jan 26, 2017 | 18.41 | 18.41 | 18.36 | 18.39 | 3,950,838 | +0.00(+0.00%) |
Jan 25, 2017 | 18.35 | 18.39 | 18.35 | 18.39 | 1,803,054 | +0.03(+0.18%) |
Jan 24, 2017 | 18.33 | 18.35 | 18.30 | 18.35 | 1,286,474 | +0.03(+0.18%) |
Jan 23, 2017 | 18.32 | 18.32 | 18.29 | 18.32 | 1,258,951 | +0.01(+0.07%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.29 | 18.31 | 1,201,402 | +0.03(+0.14%) |
Jan 19, 2017 | 18.30 | 18.31 | 18.27 | 18.28 | 1,119,138 | -0.02(-0.11%) |
Jan 18, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 2,002,639 | -0.01(-0.04%) |
Jan 17, 2017 | 18.32 | 18.34 | 18.30 | 18.31 | 1,513,283 | -0.01(-0.04%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.30 | 18.32 | 1,763,730 | +0.01(+0.07%) |
Jan 11, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 4,097,805 | +0.01(+0.04%) |
Jan 10, 2017 | 18.31 | 18.33 | 18.28 | 18.30 | 1,650,619 | +0.01(+0.04%) |
Jan 09, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 878,047 | -0.01(-0.04%) |
Jan 06, 2017 | 18.30 | 18.30 | 18.26 | 18.30 | 1,446,104 | +0.01(+0.04%) |
Jan 05, 2017 | 18.31 | 18.32 | 18.28 | 18.30 | 2,761,150 | -0.02(-0.11%) |
Jan 04, 2017 | 18.27 | 18.32 | 18.26 | 18.32 | 1,812,243 | +0.07(+0.36%) |
Jan 03, 2017 | 18.24 | 18.26 | 18.18 | 18.25 | 2,937,413 | +0.07(+0.36%) |
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.16 | 18.20 | 18.16 | 18.19 | 950,308 | +0.03(+0.14%) |
Dec 28, 2016 | 18.14 | 18.20 | 18.14 | 18.16 | 1,024,147 | -0.02(-0.09%) |
Dec 27, 2016 | 18.19 | 18.21 | 18.17 | 18.18 | 1,080,068 | -0.01(-0.04%) |
Dec 23, 2016 | 18.19 | 18.19 | 18.19 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.15 | 18.15 | 18.11 | 18.13 | 2,580,474 | +0.01(+0.04%) |
Dec 21, 2016 | 18.12 | 18.13 | 18.10 | 18.13 | 1,491,359 | +0.02(+0.11%) |
Dec 20, 2016 | 18.10 | 18.11 | 18.06 | 18.11 | 2,609,688 | +0.01(+0.07%) |
Dec 19, 2016 | 18.09 | 18.11 | 18.04 | 18.10 | 1,537,662 | +0.03(+0.18%) |
Dec 16, 2016 | 18.09 | 18.09 | 18.06 | 18.06 | 889,081 | +0.01(+0.04%) |
Dec 15, 2016 | 18.04 | 18.07 | 18.02 | 18.06 | 888,772 | +0.01(+0.07%) |
Dec 14, 2016 | 18.13 | 18.15 | 18.04 | 18.04 | 2,011,862 | -0.09(-0.50%) |
Dec 13, 2016 | 18.12 | 18.15 | 18.11 | 18.13 | 2,066,093 | +0.05(+0.29%) |
Dec 12, 2016 | 18.12 | 18.14 | 18.08 | 18.08 | 1,067,402 | -0.01(-0.07%) |
Dec 09, 2016 | 18.09 | 18.11 | 18.06 | 18.10 | 2,197,619 | +0.04(+0.22%) |
Dec 08, 2016 | 18.04 | 18.07 | 18.04 | 18.06 | 1,020,283 | +0.01(+0.04%) |
Dec 07, 2016 | 18.02 | 18.10 | 18.00 | 18.05 | 5,908,557 | +0.05(+0.25%) |
Dec 06, 2016 | 17.95 | 18.02 | 17.95 | 18.00 | 1,098,072 | +0.07(+0.40%) |
Dec 05, 2016 | 17.93 | 17.94 | 17.90 | 17.93 | 2,427,843 | +0.03(+0.15%) |
Dec 02, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 11,242,839 | +0.07(+0.37%) |
Dec 01, 2016 | 17.87 | 17.89 | 17.82 | 17.84 | 3,027,348 | -0.04(-0.20%) |
Nov 30, 2016 | 17.87 | 17.89 | 17.83 | 17.88 | 2,279,050 | +0.04(+0.22%) |
Nov 29, 2016 | 17.86 | 17.86 | 17.82 | 17.84 | 1,061,258 | -0.03(-0.18%) |
Nov 28, 2016 | 17.88 | 17.90 | 17.86 | 17.87 | 2,089,907 | -0.02(-0.11%) |
Nov 25, 2016 | 17.87 | 17.90 | 17.87 | 17.89 | 840,987 | +0.03(+0.15%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.82 | 17.92 | 17.82 | 17.92 | 6,088,265 | +0.13(+0.73%) |
Nov 21, 2016 | 17.74 | 17.81 | 17.69 | 17.79 | 4,889,525 | +0.08(+0.48%) |
Nov 18, 2016 | 17.71 | 17.74 | 17.68 | 17.71 | 2,836,691 | +0.01(+0.07%) |
Nov 17, 2016 | 17.70 | 17.75 | 17.68 | 17.69 | 2,826,861 | -0.03(-0.15%) |
Nov 16, 2016 | 17.73 | 17.75 | 17.67 | 17.72 | 1,129,117 | -0.05(-0.29%) |
Nov 15, 2016 | 17.66 | 17.77 | 17.66 | 17.77 | 3,006,849 | +0.12(+0.70%) |
Nov 14, 2016 | 17.51 | 17.66 | 17.46 | 17.65 | 7,572,458 | +0.16(+0.89%) |
Nov 11, 2016 | 17.58 | 17.61 | 17.44 | 17.49 | 5,213,372 | -0.12(-0.70%) |
Nov 10, 2016 | 17.73 | 17.77 | 17.62 | 17.62 | 2,110,152 | -0.14(-0.77%) |
Nov 09, 2016 | 17.77 | 17.83 | 17.73 | 17.75 | 1,177,011 | -0.06(-0.33%) |
Nov 08, 2016 | 17.80 | 17.84 | 17.79 | 17.81 | 1,430,026 | -0.05(-0.29%) |
Nov 07, 2016 | 17.77 | 17.86 | 17.77 | 17.86 | 8,924,396 | +0.17(+0.96%) |
Nov 04, 2016 | 17.71 | 17.71 | 17.69 | 17.69 | 5,906,105 | +0.00(+0.00%) |
Nov 03, 2016 | 17.70 | 17.73 | 17.67 | 17.69 | 2,554,342 | +0.01(+0.07%) |
Nov 02, 2016 | 17.74 | 17.75 | 17.67 | 17.68 | 4,415,829 | -0.07(-0.37%) |