Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.39 | 15.59 | 15.34 | 15.42 | 21,288 | -0.12(-0.77%) |
Jan 30, 2017 | 15.74 | 15.89 | 15.32 | 15.54 | 13,067 | -0.26(-1.65%) |
Jan 27, 2017 | 15.95 | 16.00 | 15.62 | 15.80 | 5,593 | -0.14(-0.88%) |
Jan 26, 2017 | 15.86 | 16.00 | 15.84 | 15.94 | 21,941 | +0.09(+0.57%) |
Jan 25, 2017 | 16.00 | 16.00 | 15.78 | 15.85 | 6,423 | -0.06(-0.38%) |
Jan 24, 2017 | 15.81 | 16.00 | 15.70 | 15.91 | 12,165 | +0.19(+1.21%) |
Jan 23, 2017 | 15.77 | 16.00 | 15.70 | 15.72 | 14,375 | -0.02(-0.13%) |
Jan 20, 2017 | 15.61 | 15.98 | 15.61 | 15.74 | 15,226 | +0.13(+0.83%) |
Jan 19, 2017 | 15.75 | 15.77 | 15.05 | 15.61 | 59,129 | -0.20(-1.27%) |
Jan 18, 2017 | 15.82 | 15.90 | 15.75 | 15.81 | 21,245 | +0.06(+0.38%) |
Jan 17, 2017 | 15.76 | 15.85 | 15.75 | 15.75 | 10,135 | -0.04(-0.25%) |
Jan 13, 2017 | 15.79 | 15.79 | 15.79 | 0 | -0.07(-0.44%) | |
Jan 12, 2017 | 16.52 | 16.91 | 15.85 | 15.86 | 15,318 | -0.70(-4.23%) |
Jan 11, 2017 | 16.60 | 16.75 | 16.19 | 16.56 | 17,064 | -0.08(-0.48%) |
Jan 10, 2017 | 16.46 | 16.66 | 16.25 | 16.64 | 15,077 | +0.31(+1.90%) |
Jan 09, 2017 | 16.76 | 17.06 | 16.33 | 16.33 | 22,761 | -0.51(-3.03%) |
Jan 06, 2017 | 17.18 | 17.27 | 16.65 | 16.84 | 17,511 | -0.18(-1.06%) |
Jan 05, 2017 | 16.79 | 17.21 | 16.79 | 17.02 | 29,899 | +0.33(+1.98%) |
Jan 04, 2017 | 16.50 | 16.99 | 16.50 | 16.69 | 17,392 | +0.12(+0.72%) |
Jan 03, 2017 | 17.09 | 17.14 | 16.42 | 16.57 | 20,010 | -0.54(-3.16%) |
Dec 30, 2016 | 17.11 | 17.11 | 17.11 | 0 | -0.19(-1.10%) | |
Dec 29, 2016 | 17.06 | 17.30 | 16.91 | 17.30 | 24,044 | +0.20(+1.17%) |
Dec 28, 2016 | 17.12 | 17.26 | 16.89 | 17.10 | 21,755 | -0.15(-0.87%) |
Dec 27, 2016 | 17.31 | 17.38 | 17.17 | 17.25 | 11,639 | -0.13(-0.75%) |
Dec 23, 2016 | 17.38 | 17.38 | 17.38 | 0 | +0.14(+0.81%) | |
Dec 22, 2016 | 17.69 | 17.95 | 17.14 | 17.24 | 11,588 | -0.48(-2.71%) |
Dec 21, 2016 | 17.71 | 18.04 | 17.65 | 17.72 | 38,374 | +0.04(+0.23%) |
Dec 20, 2016 | 17.53 | 17.76 | 17.53 | 17.68 | 17,874 | +0.12(+0.68%) |
Dec 19, 2016 | 17.50 | 17.70 | 17.50 | 17.56 | 17,975 | +0.06(+0.34%) |
Dec 16, 2016 | 17.30 | 17.56 | 17.25 | 17.50 | 42,230 | +0.18(+1.04%) |
Dec 15, 2016 | 17.05 | 17.39 | 16.94 | 17.32 | 26,302 | +0.37(+2.18%) |
Dec 14, 2016 | 17.00 | 17.40 | 16.90 | 16.95 | 11,455 | -0.11(-0.64%) |
Dec 13, 2016 | 17.00 | 17.38 | 16.90 | 17.06 | 14,497 | +0.04(+0.24%) |
Dec 12, 2016 | 16.91 | 17.09 | 16.91 | 17.02 | 23,533 | +0.11(+0.65%) |
Dec 09, 2016 | 16.87 | 17.40 | 16.87 | 16.91 | 47,452 | +0.12(+0.71%) |
Dec 08, 2016 | 16.74 | 17.23 | 16.68 | 16.79 | 27,677 | +0.00(+0.00%) |
Dec 07, 2016 | 16.28 | 17.08 | 16.28 | 16.79 | 47,778 | +0.38(+2.32%) |
Dec 06, 2016 | 15.69 | 16.55 | 15.66 | 16.41 | 42,369 | +0.62(+3.93%) |
Dec 05, 2016 | 16.31 | 16.70 | 15.55 | 15.79 | 78,526 | -0.56(-3.43%) |
Dec 02, 2016 | 16.50 | 17.30 | 16.25 | 16.35 | 93,282 | -0.24(-1.45%) |
Dec 01, 2016 | 16.10 | 16.91 | 15.51 | 16.59 | 93,018 | +0.64(+4.01%) |
Nov 30, 2016 | 16.98 | 17.33 | 15.94 | 15.95 | 84,865 | -0.95(-5.62%) |
Nov 29, 2016 | 16.15 | 17.24 | 16.13 | 16.90 | 31,118 | +0.65(+4.00%) |
Nov 28, 2016 | 16.30 | 16.37 | 15.90 | 16.25 | 37,684 | -0.04(-0.25%) |
Nov 25, 2016 | 16.31 | 16.39 | 16.12 | 16.29 | 11,721 | +0.00(+0.00%) |
Nov 23, 2016 | 16.29 | 16.29 | 16.29 | 0 | -0.10(-0.61%) | |
Nov 22, 2016 | 16.18 | 16.72 | 16.03 | 16.39 | 39,777 | +0.24(+1.49%) |
Nov 21, 2016 | 16.09 | 16.39 | 15.87 | 16.15 | 15,144 | +0.12(+0.75%) |
Nov 18, 2016 | 15.87 | 16.24 | 15.75 | 16.03 | 27,999 | +0.08(+0.50%) |
Nov 17, 2016 | 16.07 | 16.26 | 15.87 | 15.95 | 35,219 | -0.24(-1.48%) |
Nov 16, 2016 | 16.06 | 16.35 | 15.91 | 16.19 | 28,573 | +0.11(+0.68%) |
Nov 15, 2016 | 15.97 | 16.20 | 15.91 | 16.08 | 58,586 | +0.05(+0.31%) |
Nov 14, 2016 | 15.47 | 16.25 | 15.39 | 16.03 | 55,913 | +0.60(+3.89%) |
Nov 11, 2016 | 15.28 | 15.50 | 15.00 | 15.43 | 38,080 | +0.04(+0.26%) |
Nov 10, 2016 | 15.60 | 16.05 | 15.18 | 15.39 | 43,468 | -0.18(-1.16%) |
Nov 09, 2016 | 14.91 | 15.65 | 14.00 | 15.57 | 33,717 | +0.24(+1.57%) |
Nov 08, 2016 | 14.97 | 15.50 | 14.74 | 15.33 | 41,443 | +0.35(+2.34%) |
Nov 07, 2016 | 14.45 | 15.00 | 14.19 | 14.98 | 50,396 | +0.58(+4.03%) |
Nov 04, 2016 | 13.60 | 14.64 | 13.60 | 14.40 | 77,719 | +0.72(+5.26%) |
Nov 03, 2016 | 16.35 | 16.65 | 13.55 | 13.68 | 135,051 | -3.99(-22.58%) |
Nov 02, 2016 | 17.65 | 17.96 | 17.57 | 17.67 | 30,451 | -0.24(-1.34%) |