Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.51 | 16.54 | 16.46 | 16.53 | 348,906 | +0.01(+0.09%) |
Jan 30, 2017 | 16.50 | 16.51 | 16.45 | 16.51 | 410,190 | -0.09(-0.56%) |
Jan 27, 2017 | 16.60 | 16.62 | 16.56 | 16.61 | 100,481 | -0.01(-0.04%) |
Jan 26, 2017 | 16.65 | 16.65 | 16.60 | 16.61 | 216,183 | -0.05(-0.30%) |
Jan 25, 2017 | 16.60 | 16.66 | 16.60 | 16.66 | 101,287 | +0.14(+0.86%) |
Jan 24, 2017 | 16.43 | 16.54 | 16.43 | 16.52 | 126,031 | +0.08(+0.48%) |
Jan 23, 2017 | 16.41 | 16.45 | 16.38 | 16.44 | 88,623 | +0.04(+0.22%) |
Jan 20, 2017 | 16.39 | 16.41 | 16.34 | 16.41 | 147,559 | +0.06(+0.39%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.29 | 16.34 | 142,166 | -0.01(-0.04%) |
Jan 18, 2017 | 16.38 | 16.41 | 16.32 | 16.35 | 120,070 | -0.09(-0.52%) |
Jan 17, 2017 | 16.48 | 16.48 | 16.42 | 16.44 | 173,721 | -0.05(-0.30%) |
Jan 13, 2017 | 16.49 | 16.49 | 16.49 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 16.46 | 16.47 | 16.41 | 16.44 | 91,103 | +0.01(+0.09%) |
Jan 11, 2017 | 16.25 | 16.43 | 16.25 | 16.43 | 103,149 | +0.11(+0.70%) |
Jan 10, 2017 | 16.34 | 16.36 | 16.30 | 16.31 | 59,383 | -0.02(-0.13%) |
Jan 09, 2017 | 16.28 | 16.36 | 16.27 | 16.34 | 199,146 | -0.04(-0.26%) |
Jan 06, 2017 | 16.39 | 16.39 | 16.35 | 16.38 | 221,271 | -0.07(-0.43%) |
Jan 05, 2017 | 16.36 | 16.46 | 16.36 | 16.45 | 107,767 | +0.14(+0.83%) |
Jan 04, 2017 | 16.24 | 16.31 | 16.22 | 16.31 | 181,942 | +0.19(+1.19%) |
Jan 03, 2017 | 16.09 | 16.14 | 16.09 | 16.12 | 187,135 | +0.08(+0.49%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.05(+0.31%) | |
Dec 29, 2016 | 16.02 | 16.02 | 15.97 | 15.99 | 159,256 | +0.10(+0.63%) |
Dec 28, 2016 | 15.91 | 15.94 | 15.87 | 15.89 | 235,928 | -0.05(-0.31%) |
Dec 27, 2016 | 15.89 | 15.95 | 15.89 | 15.94 | 445,446 | +0.05(+0.31%) |
Dec 23, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 15.90 | 15.91 | 15.86 | 15.88 | 131,872 | -0.04(-0.27%) |
Dec 21, 2016 | 15.93 | 15.94 | 15.91 | 15.92 | 219,446 | +0.01(+0.04%) |
Dec 20, 2016 | 15.92 | 15.93 | 15.87 | 15.92 | 394,187 | +0.06(+0.40%) |
Dec 19, 2016 | 15.93 | 15.93 | 15.85 | 15.85 | 533,272 | -0.04(-0.27%) |
Dec 16, 2016 | 15.90 | 15.94 | 15.87 | 15.90 | 146,671 | -0.05(-0.31%) |
Dec 15, 2016 | 15.89 | 15.97 | 15.89 | 15.94 | 147,637 | +0.04(+0.27%) |
Dec 14, 2016 | 16.16 | 16.18 | 15.90 | 15.90 | 129,022 | -0.30(-1.88%) |
Dec 13, 2016 | 16.20 | 16.26 | 16.16 | 16.21 | 121,620 | +0.14(+0.88%) |
Dec 12, 2016 | 16.06 | 16.09 | 16.05 | 16.06 | 166,523 | -0.01(-0.04%) |
Dec 09, 2016 | 15.99 | 16.08 | 15.99 | 16.07 | 162,795 | +0.05(+0.31%) |
Dec 08, 2016 | 15.99 | 16.06 | 15.97 | 16.02 | 119,543 | -0.01(-0.04%) |
Dec 07, 2016 | 15.84 | 16.06 | 15.84 | 16.03 | 148,548 | +0.21(+1.34%) |
Dec 06, 2016 | 15.69 | 15.82 | 15.69 | 15.82 | 128,263 | +0.16(+1.04%) |
Dec 05, 2016 | 15.62 | 15.68 | 15.61 | 15.65 | 244,128 | +0.13(+0.82%) |
Dec 02, 2016 | 15.48 | 15.55 | 15.48 | 15.53 | 92,327 | +0.03(+0.18%) |
Dec 01, 2016 | 15.52 | 15.56 | 15.48 | 15.50 | 159,116 | -0.06(-0.41%) |
Nov 30, 2016 | 15.63 | 15.63 | 15.56 | 15.56 | 254,293 | +0.04(+0.27%) |
Nov 29, 2016 | 15.50 | 15.57 | 15.47 | 15.52 | 176,028 | +0.04(+0.23%) |
Nov 28, 2016 | 15.47 | 15.53 | 15.47 | 15.49 | 81,616 | -0.02(-0.14%) |
Nov 25, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 18,986 | +0.08(+0.50%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.10(-0.67%) | |
Nov 22, 2016 | 15.51 | 15.54 | 15.47 | 15.53 | 265,042 | +0.08(+0.49%) |
Nov 21, 2016 | 15.41 | 15.46 | 15.39 | 15.46 | 147,391 | +0.13(+0.83%) |
Nov 18, 2016 | 15.33 | 15.35 | 15.30 | 15.33 | 182,961 | -0.08(-0.51%) |
Nov 17, 2016 | 15.38 | 15.47 | 15.38 | 15.41 | 113,672 | +0.07(+0.42%) |
Nov 16, 2016 | 15.32 | 15.37 | 15.32 | 15.34 | 61,690 | -0.17(-1.09%) |
Nov 15, 2016 | 15.41 | 15.53 | 15.41 | 15.51 | 109,135 | +0.10(+0.64%) |
Nov 14, 2016 | 15.41 | 15.42 | 15.32 | 15.41 | 143,727 | -0.13(-0.82%) |
Nov 11, 2016 | 15.52 | 15.56 | 15.42 | 15.54 | 282,719 | -0.05(-0.32%) |
Nov 10, 2016 | 15.72 | 15.73 | 15.56 | 15.59 | 74,923 | -0.13(-0.84%) |
Nov 09, 2016 | 15.62 | 15.76 | 15.61 | 15.72 | 99,674 | -0.11(-0.68%) |
Nov 08, 2016 | 15.71 | 15.89 | 15.71 | 15.83 | 144,662 | +0.09(+0.58%) |
Nov 07, 2016 | 15.68 | 15.74 | 15.68 | 15.74 | 82,656 | +0.27(+1.74%) |
Nov 04, 2016 | 15.56 | 15.57 | 15.47 | 15.47 | 148,084 | -0.20(-1.26%) |
Nov 03, 2016 | 15.73 | 15.75 | 15.67 | 15.67 | 29,046 | -0.05(-0.31%) |
Nov 02, 2016 | 15.80 | 15.82 | 15.68 | 15.72 | 88,492 | -0.09(-0.58%) |