Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.78 | 17.97 | 17.71 | 17.75 | 180,923 | -0.06(-0.31%) |
Jan 30, 2017 | 17.82 | 17.85 | 17.61 | 17.80 | 282,458 | -0.06(-0.35%) |
Jan 27, 2017 | 17.94 | 17.94 | 17.70 | 17.86 | 249,151 | -0.05(-0.27%) |
Jan 26, 2017 | 17.98 | 18.09 | 17.78 | 17.91 | 184,209 | -0.06(-0.34%) |
Jan 25, 2017 | 18.02 | 18.04 | 17.89 | 17.97 | 226,712 | -0.06(-0.31%) |
Jan 24, 2017 | 17.89 | 18.04 | 17.82 | 18.03 | 466,594 | +0.09(+0.50%) |
Jan 23, 2017 | 17.91 | 18.06 | 17.85 | 17.94 | 171,161 | +0.12(+0.66%) |
Jan 20, 2017 | 17.72 | 17.91 | 17.64 | 17.82 | 220,425 | +0.03(+0.19%) |
Jan 19, 2017 | 17.89 | 17.97 | 17.67 | 17.79 | 106,221 | -0.12(-0.65%) |
Jan 18, 2017 | 17.95 | 18.09 | 17.89 | 17.91 | 188,978 | -0.12(-0.65%) |
Jan 17, 2017 | 17.79 | 18.04 | 17.77 | 18.02 | 176,911 | +0.26(+1.47%) |
Jan 13, 2017 | 17.76 | 17.76 | 17.76 | 0 | -0.10(-0.54%) | |
Jan 12, 2017 | 17.72 | 17.86 | 17.57 | 17.86 | 132,245 | +0.13(+0.74%) |
Jan 11, 2017 | 17.84 | 17.88 | 17.67 | 17.73 | 254,235 | -0.08(-0.46%) |
Jan 10, 2017 | 17.94 | 17.95 | 17.76 | 17.81 | 244,594 | -0.10(-0.58%) |
Jan 09, 2017 | 18.00 | 18.11 | 17.72 | 17.91 | 359,346 | -0.08(-0.46%) |
Jan 06, 2017 | 17.88 | 18.02 | 17.78 | 18.00 | 284,315 | +0.09(+0.50%) |
Jan 05, 2017 | 17.85 | 18.08 | 17.66 | 17.91 | 254,439 | +0.00(+0.00%) |
Jan 04, 2017 | 17.75 | 17.95 | 17.67 | 17.91 | 235,330 | +0.19(+1.09%) |
Jan 03, 2017 | 17.58 | 17.71 | 17.43 | 17.71 | 199,451 | +0.17(+0.98%) |
Dec 30, 2016 | 17.54 | 17.54 | 17.54 | 0 | +0.31(+1.80%) | |
Dec 29, 2016 | 17.27 | 17.38 | 17.17 | 17.23 | 146,574 | +0.04(+0.24%) |
Dec 28, 2016 | 17.15 | 17.23 | 17.05 | 17.19 | 234,621 | +0.01(+0.08%) |
Dec 27, 2016 | 17.20 | 17.33 | 17.07 | 17.18 | 108,684 | -0.06(-0.36%) |
Dec 23, 2016 | 17.24 | 17.24 | 17.24 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 17.10 | 17.31 | 17.03 | 17.18 | 144,320 | -0.01(-0.04%) |
Dec 21, 2016 | 17.37 | 17.48 | 17.18 | 17.19 | 147,947 | -0.23(-1.30%) |
Dec 20, 2016 | 17.29 | 17.47 | 17.17 | 17.42 | 324,288 | +0.12(+0.72%) |
Dec 19, 2016 | 16.94 | 17.41 | 16.91 | 17.29 | 395,336 | +0.39(+2.34%) |
Dec 16, 2016 | 16.64 | 17.10 | 16.61 | 16.90 | 912,493 | +0.22(+1.31%) |
Dec 15, 2016 | 16.74 | 16.96 | 16.63 | 16.68 | 217,089 | -0.07(-0.45%) |
Dec 14, 2016 | 17.26 | 17.35 | 16.75 | 16.76 | 198,740 | -0.43(-2.50%) |
Dec 13, 2016 | 17.29 | 17.35 | 17.02 | 17.18 | 265,224 | +0.01(+0.04%) |
Dec 12, 2016 | 16.99 | 17.29 | 16.97 | 17.18 | 308,212 | +0.16(+0.96%) |
Dec 09, 2016 | 16.94 | 17.04 | 16.86 | 17.01 | 273,423 | +0.16(+0.93%) |
Dec 08, 2016 | 16.74 | 16.86 | 16.58 | 16.86 | 230,078 | +0.04(+0.24%) |
Dec 07, 2016 | 16.55 | 16.86 | 16.52 | 16.82 | 279,674 | +0.29(+1.73%) |
Dec 06, 2016 | 16.55 | 16.67 | 16.47 | 16.53 | 244,222 | +0.06(+0.37%) |
Dec 05, 2016 | 16.30 | 16.49 | 16.20 | 16.47 | 153,088 | +0.20(+1.21%) |
Dec 02, 2016 | 16.28 | 16.42 | 16.12 | 16.27 | 194,183 | +0.12(+0.76%) |
Dec 01, 2016 | 16.23 | 16.29 | 16.03 | 16.15 | 277,060 | -0.20(-1.21%) |
Nov 30, 2016 | 16.30 | 16.37 | 15.97 | 16.35 | 285,723 | -0.07(-0.41%) |
Nov 29, 2016 | 16.31 | 16.52 | 16.29 | 16.42 | 150,648 | +0.13(+0.79%) |
Nov 28, 2016 | 16.19 | 16.34 | 16.15 | 16.29 | 191,359 | +0.13(+0.80%) |
Nov 25, 2016 | 16.07 | 16.32 | 16.07 | 16.16 | 93,541 | +0.03(+0.17%) |
Nov 23, 2016 | 16.13 | 16.13 | 16.13 | 0 | -0.03(-0.21%) | |
Nov 22, 2016 | 15.72 | 16.16 | 15.65 | 16.16 | 244,172 | +0.48(+3.04%) |
Nov 21, 2016 | 15.72 | 15.97 | 15.62 | 15.69 | 143,037 | -0.03(-0.22%) |
Nov 18, 2016 | 15.67 | 15.79 | 15.65 | 15.72 | 212,108 | +0.03(+0.17%) |
Nov 17, 2016 | 15.77 | 15.93 | 15.65 | 15.69 | 176,208 | -0.07(-0.47%) |
Nov 16, 2016 | 15.65 | 15.78 | 15.56 | 15.77 | 186,426 | +0.12(+0.74%) |
Nov 15, 2016 | 15.90 | 15.95 | 15.52 | 15.65 | 191,476 | -0.15(-0.95%) |
Nov 14, 2016 | 15.40 | 15.81 | 15.07 | 15.80 | 312,146 | +0.39(+2.52%) |
Nov 11, 2016 | 15.05 | 15.56 | 15.03 | 15.42 | 276,963 | +0.42(+2.81%) |
Nov 10, 2016 | 15.34 | 15.34 | 14.78 | 14.99 | 432,500 | -0.39(-2.52%) |
Nov 09, 2016 | 15.32 | 15.41 | 15.02 | 15.38 | 358,725 | -0.30(-1.91%) |
Nov 08, 2016 | 15.49 | 15.73 | 15.49 | 15.68 | 207,586 | +0.20(+1.27%) |
Nov 07, 2016 | 15.45 | 15.52 | 15.34 | 15.48 | 206,133 | +0.19(+1.25%) |
Nov 04, 2016 | 15.25 | 15.36 | 15.18 | 15.29 | 219,239 | +0.07(+0.49%) |
Nov 03, 2016 | 15.20 | 15.27 | 15.17 | 15.22 | 282,689 | +0.03(+0.18%) |
Nov 02, 2016 | 15.31 | 15.31 | 15.15 | 15.19 | 294,141 | -0.06(-0.40%) |