Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 233 | -0.03(-0.16%) |
Jan 30, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 563 | -0.27(-1.48%) |
Jan 26, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.08(-0.44%) | |
Jan 25, 2017 | 18.22 | 18.23 | 18.18 | 18.18 | 1,123 | +0.31(+1.72%) |
Jan 23, 2017 | 17.87 | 17.87 | 17.87 | 0 | -0.19(-1.07%) | |
Jan 19, 2017 | 18.07 | 18.07 | 18.07 | 0 | +0.03(+0.17%) | |
Jan 18, 2017 | 18.05 | 18.05 | 18.01 | 18.04 | 578 | -0.05(-0.26%) |
Jan 17, 2017 | 18.10 | 18.11 | 18.08 | 18.08 | 2,023 | -0.03(-0.19%) |
Jan 11, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.04(+0.20%) | |
Jan 10, 2017 | 18.13 | 18.13 | 18.06 | 18.08 | 1,867 | +0.12(+0.64%) |
Jan 09, 2017 | 17.99 | 17.99 | 17.97 | 17.97 | 1,396 | -0.13(-0.70%) |
Jan 06, 2017 | 18.10 | 18.10 | 18.09 | 18.09 | 540 | +0.04(+0.20%) |
Jan 05, 2017 | 18.11 | 18.11 | 18.06 | 18.06 | 9,794 | -0.14(-0.75%) |
Jan 04, 2017 | 18.13 | 18.20 | 18.12 | 18.20 | 3,059 | +0.25(+1.42%) |
Dec 30, 2016 | 17.94 | 17.94 | 17.94 | 4 | -0.03(-0.19%) | |
Dec 29, 2016 | 18.01 | 18.01 | 17.96 | 17.97 | 3,897 | -0.07(-0.38%) |
Dec 28, 2016 | 18.02 | 18.04 | 17.94 | 18.04 | 1,720 | -0.04(-0.21%) |
Dec 27, 2016 | 18.11 | 18.11 | 18.08 | 18.08 | 967 | +0.03(+0.17%) |
Dec 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 371 | -0.13(-0.73%) |
Dec 21, 2016 | 18.19 | 18.19 | 18.18 | 18.18 | 787 | -0.05(-0.28%) |
Dec 20, 2016 | 18.21 | 18.24 | 18.21 | 18.23 | 2,039 | +0.11(+0.58%) |
Dec 16, 2016 | 18.12 | 18.12 | 18.12 | 2 | -0.02(-0.12%) | |
Dec 15, 2016 | 18.12 | 18.16 | 18.10 | 18.14 | 3,720 | +0.18(+0.99%) |
Dec 14, 2016 | 17.96 | 18.11 | 17.92 | 17.96 | 7,871 | -0.13(-0.70%) |
Dec 13, 2016 | 18.07 | 18.09 | 18.06 | 18.09 | 10,616 | -0.01(-0.03%) |
Dec 12, 2016 | 18.11 | 18.95 | 18.08 | 18.10 | 3,177 | -0.04(-0.23%) |
Dec 09, 2016 | 18.01 | 18.14 | 18.00 | 18.14 | 8,021 | +0.10(+0.56%) |
Dec 08, 2016 | 18.09 | 18.11 | 18.02 | 18.04 | 33,149 | +0.07(+0.41%) |
Dec 07, 2016 | 17.89 | 17.96 | 17.89 | 17.96 | 3,562 | +0.20(+1.15%) |
Dec 05, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.17(+0.95%) | |
Dec 02, 2016 | 17.63 | 17.63 | 17.59 | 17.59 | 1,540 | -0.01(-0.08%) |
Dec 01, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 122 | -0.04(-0.24%) |
Nov 30, 2016 | 17.70 | 17.70 | 17.65 | 17.65 | 443 | -0.05(-0.26%) |
Nov 29, 2016 | 17.61 | 17.70 | 17.61 | 17.70 | 1,436 | +0.04(+0.22%) |
Nov 28, 2016 | 17.65 | 17.66 | 17.53 | 17.66 | 2,428 | -0.06(-0.36%) |
Nov 25, 2016 | 17.73 | 17.73 | 17.72 | 17.72 | 1,029 | +0.11(+0.62%) |
Nov 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | -0.04(-0.20%) | |
Nov 22, 2016 | 17.62 | 17.65 | 17.62 | 17.65 | 1,237 | +0.16(+0.93%) |
Nov 21, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,064 | +0.14(+0.78%) |
Nov 17, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.43(+2.54%) | |
Nov 16, 2016 | 17.56 | 17.56 | 16.92 | 16.92 | 2,309 | +0.30(+1.81%) |
Nov 15, 2016 | 16.92 | 17.23 | 16.62 | 16.62 | 5,912 | -0.29(-1.73%) |
Nov 14, 2016 | 17.12 | 17.12 | 16.91 | 16.91 | 17,148 | -0.09(-0.56%) |
Nov 11, 2016 | 17.05 | 17.05 | 17.01 | 17.01 | 2,287 | +0.10(+0.61%) |
Nov 10, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 1,126 | +0.19(+1.16%) |
Nov 09, 2016 | 16.81 | 16.94 | 16.52 | 16.71 | 13,684 | -0.08(-0.45%) |
Nov 08, 2016 | 16.62 | 16.78 | 16.62 | 16.78 | 525 | +0.10(+0.61%) |
Nov 07, 2016 | 16.66 | 16.71 | 16.66 | 16.68 | 1,212 | +0.18(+1.08%) |
Nov 04, 2016 | 16.50 | 16.55 | 16.49 | 16.51 | 2,044 | +0.02(+0.10%) |
Nov 02, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.46(-2.69%) |