Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.40 | 16.52 | 16.40 | 16.50 | 180,539 | +0.06(+0.34%) |
Jan 30, 2017 | 16.46 | 16.46 | 16.43 | 16.45 | 287,595 | -0.10(-0.59%) |
Jan 27, 2017 | 16.53 | 16.56 | 16.53 | 16.54 | 217,754 | +0.01(+0.06%) |
Jan 26, 2017 | 16.57 | 16.57 | 16.51 | 16.53 | 65,620 | -0.01(-0.03%) |
Jan 25, 2017 | 16.48 | 16.55 | 16.44 | 16.54 | 94,986 | +0.14(+0.84%) |
Jan 24, 2017 | 16.25 | 16.43 | 16.25 | 16.40 | 97,537 | +0.08(+0.50%) |
Jan 23, 2017 | 16.34 | 16.34 | 16.29 | 16.32 | 253,762 | -0.02(-0.09%) |
Jan 20, 2017 | 16.33 | 16.36 | 16.29 | 16.33 | 102,966 | +0.08(+0.47%) |
Jan 19, 2017 | 16.28 | 16.35 | 16.24 | 16.26 | 234,563 | -0.04(-0.25%) |
Jan 18, 2017 | 16.32 | 16.33 | 16.20 | 16.30 | 118,502 | +0.05(+0.28%) |
Jan 17, 2017 | 16.33 | 16.39 | 16.23 | 16.25 | 131,194 | -0.15(-0.93%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 16.34 | 16.34 | 16.26 | 16.33 | 166,462 | +0.00(+0.02%) |
Jan 11, 2017 | 16.26 | 16.36 | 16.23 | 16.33 | 192,754 | +0.03(+0.17%) |
Jan 10, 2017 | 16.21 | 16.30 | 16.17 | 16.30 | 88,188 | +0.10(+0.63%) |
Jan 09, 2017 | 16.06 | 16.22 | 16.04 | 16.20 | 157,050 | +0.14(+0.89%) |
Jan 06, 2017 | 16.01 | 16.06 | 15.98 | 16.06 | 82,459 | +0.11(+0.70%) |
Jan 05, 2017 | 15.97 | 16.02 | 15.94 | 15.95 | 74,477 | -0.09(-0.54%) |
Jan 04, 2017 | 15.93 | 16.05 | 15.91 | 16.03 | 115,196 | +0.17(+1.09%) |
Jan 03, 2017 | 15.95 | 16.00 | 15.80 | 15.86 | 82,786 | -0.03(-0.19%) |
Dec 30, 2016 | 15.89 | 15.89 | 15.89 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 15.92 | 15.94 | 15.87 | 15.90 | 54,713 | -0.06(-0.35%) |
Dec 28, 2016 | 16.08 | 16.12 | 15.92 | 15.95 | 127,017 | -0.13(-0.79%) |
Dec 27, 2016 | 15.98 | 16.14 | 15.96 | 16.08 | 215,557 | +0.10(+0.61%) |
Dec 23, 2016 | 15.98 | 15.98 | 15.98 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 16.10 | 16.10 | 16.01 | 16.01 | 99,731 | -0.08(-0.51%) |
Dec 21, 2016 | 16.13 | 16.17 | 16.08 | 16.09 | 65,532 | -0.09(-0.54%) |
Dec 20, 2016 | 16.12 | 16.20 | 16.11 | 16.18 | 152,957 | +0.13(+0.83%) |
Dec 19, 2016 | 16.06 | 16.13 | 16.02 | 16.04 | 107,638 | -0.02(-0.10%) |
Dec 16, 2016 | 16.13 | 16.17 | 16.03 | 16.06 | 46,314 | -0.06(-0.38%) |
Dec 15, 2016 | 16.13 | 16.18 | 16.09 | 16.12 | 151,229 | +0.05(+0.29%) |
Dec 14, 2016 | 16.11 | 16.20 | 16.05 | 16.07 | 349,885 | -0.05(-0.32%) |
Dec 13, 2016 | 16.02 | 16.17 | 15.99 | 16.13 | 301,029 | +0.14(+0.89%) |
Dec 12, 2016 | 16.00 | 16.12 | 15.97 | 15.98 | 226,548 | -0.05(-0.30%) |
Dec 09, 2016 | 15.99 | 16.05 | 15.93 | 16.03 | 211,980 | +0.05(+0.30%) |
Dec 08, 2016 | 15.92 | 16.04 | 15.92 | 15.98 | 266,497 | +0.08(+0.48%) |
Dec 07, 2016 | 15.77 | 15.92 | 15.75 | 15.91 | 256,673 | +0.13(+0.81%) |
Dec 06, 2016 | 15.80 | 15.80 | 15.72 | 15.78 | 116,653 | +0.01(+0.03%) |
Dec 05, 2016 | 15.67 | 15.79 | 15.67 | 15.77 | 186,752 | +0.11(+0.72%) |
Dec 02, 2016 | 15.70 | 15.73 | 15.61 | 15.66 | 100,794 | -0.01(-0.07%) |
Dec 01, 2016 | 15.78 | 15.79 | 15.66 | 15.67 | 142,164 | -0.02(-0.10%) |
Nov 30, 2016 | 15.70 | 15.79 | 15.68 | 15.69 | 174,561 | -0.03(-0.19%) |
Nov 29, 2016 | 15.65 | 15.77 | 15.65 | 15.72 | 224,639 | +0.06(+0.36%) |
Nov 28, 2016 | 15.80 | 15.80 | 15.66 | 15.66 | 165,320 | -0.17(-1.06%) |
Nov 25, 2016 | 15.79 | 15.83 | 15.75 | 15.83 | 45,623 | +0.12(+0.75%) |
Nov 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.16%) | |
Nov 22, 2016 | 15.63 | 15.72 | 15.63 | 15.69 | 269,531 | +0.06(+0.36%) |
Nov 21, 2016 | 15.60 | 15.68 | 15.58 | 15.63 | 200,188 | +0.12(+0.79%) |
Nov 18, 2016 | 15.52 | 15.60 | 15.51 | 15.51 | 294,535 | +0.03(+0.20%) |
Nov 17, 2016 | 15.50 | 15.60 | 15.43 | 15.48 | 216,903 | +0.06(+0.36%) |
Nov 16, 2016 | 15.35 | 15.54 | 15.35 | 15.42 | 327,666 | +0.01(+0.03%) |
Nov 15, 2016 | 15.38 | 15.45 | 15.31 | 15.42 | 303,217 | +0.07(+0.43%) |
Nov 14, 2016 | 15.27 | 15.41 | 15.25 | 15.35 | 304,944 | +0.12(+0.80%) |
Nov 11, 2016 | 15.25 | 15.25 | 15.12 | 15.23 | 127,366 | -0.02(-0.13%) |
Nov 10, 2016 | 15.20 | 15.33 | 15.15 | 15.25 | 374,200 | +0.19(+1.29%) |
Nov 09, 2016 | 14.64 | 15.13 | 14.64 | 15.06 | 362,595 | +0.16(+1.10%) |
Nov 08, 2016 | 14.71 | 14.91 | 14.70 | 14.89 | 244,338 | +0.12(+0.81%) |
Nov 07, 2016 | 14.58 | 14.78 | 14.58 | 14.77 | 180,376 | +0.33(+2.27%) |
Nov 04, 2016 | 14.45 | 14.48 | 14.38 | 14.45 | 227,232 | +0.02(+0.16%) |
Nov 03, 2016 | 14.41 | 14.48 | 14.40 | 14.42 | 271,073 | +0.05(+0.32%) |
Nov 02, 2016 | 14.44 | 14.47 | 14.37 | 14.38 | 156,937 | -0.09(-0.61%) |