Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.62 | 16.69 | 16.61 | 16.63 | 14,743 | +0.06(+0.34%) |
Jan 30, 2017 | 16.53 | 16.64 | 16.53 | 16.58 | 5,249 | +0.06(+0.34%) |
Jan 27, 2017 | 16.60 | 16.60 | 16.46 | 16.52 | 6,958 | +0.06(+0.34%) |
Jan 26, 2017 | 16.49 | 16.49 | 16.44 | 16.46 | 2,989 | -0.11(-0.67%) |
Jan 25, 2017 | 16.48 | 16.59 | 16.47 | 16.58 | 17,505 | +0.02(+0.14%) |
Jan 24, 2017 | 16.55 | 16.59 | 16.52 | 16.55 | 3,585 | +0.01(+0.03%) |
Jan 23, 2017 | 16.53 | 16.59 | 16.48 | 16.55 | 7,769 | +0.10(+0.62%) |
Jan 20, 2017 | 16.45 | 16.50 | 16.41 | 16.45 | 7,585 | +0.01(+0.06%) |
Jan 19, 2017 | 16.36 | 16.44 | 16.36 | 16.44 | 4,232 | +0.03(+0.17%) |
Jan 18, 2017 | 16.45 | 16.48 | 16.38 | 16.41 | 66,704 | -0.07(-0.40%) |
Jan 17, 2017 | 16.44 | 16.55 | 16.44 | 16.47 | 6,908 | +0.07(+0.40%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.05(-0.32%) | |
Jan 12, 2017 | 16.47 | 16.52 | 16.45 | 16.46 | 3,616 | +0.15(+0.95%) |
Jan 11, 2017 | 16.30 | 16.32 | 16.30 | 16.31 | 1,475 | -0.00(-0.03%) |
Jan 10, 2017 | 16.31 | 16.35 | 16.29 | 16.31 | 6,042 | -0.08(-0.51%) |
Jan 09, 2017 | 16.34 | 16.46 | 16.34 | 16.39 | 5,756 | +0.01(+0.09%) |
Jan 06, 2017 | 16.45 | 16.46 | 16.38 | 16.38 | 2,838 | -0.07(-0.44%) |
Jan 05, 2017 | 16.46 | 16.47 | 16.45 | 16.45 | 1,616 | +0.13(+0.78%) |
Jan 04, 2017 | 16.31 | 16.36 | 16.27 | 16.32 | 143,912 | +0.13(+0.80%) |
Jan 03, 2017 | 16.19 | 16.19 | 16.19 | 16.19 | 1,148 | -0.08(-0.51%) |
Dec 30, 2016 | 16.28 | 16.28 | 16.28 | 0 | -0.05(-0.29%) | |
Dec 29, 2016 | 16.36 | 16.43 | 16.25 | 16.32 | 4,102 | +0.07(+0.46%) |
Dec 28, 2016 | 16.21 | 16.25 | 16.18 | 16.25 | 1,656 | +0.03(+0.17%) |
Dec 27, 2016 | 16.30 | 16.35 | 16.20 | 16.22 | 4,951 | -0.06(-0.34%) |
Dec 23, 2016 | 16.28 | 16.28 | 16.28 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 16.23 | 16.29 | 16.21 | 16.25 | 1,811 | +0.00(+0.00%) |
Dec 21, 2016 | 16.28 | 16.31 | 16.21 | 16.25 | 9,357 | +0.02(+0.11%) |
Dec 20, 2016 | 16.28 | 16.28 | 16.18 | 16.23 | 6,926 | +0.00(+0.02%) |
Dec 19, 2016 | 16.19 | 16.23 | 16.19 | 16.23 | 2,143 | +0.07(+0.44%) |
Dec 16, 2016 | 16.22 | 16.33 | 16.16 | 16.16 | 43,547 | -0.05(-0.29%) |
Dec 15, 2016 | 16.16 | 16.24 | 16.16 | 16.20 | 5,190 | -0.13(-0.80%) |
Dec 14, 2016 | 16.42 | 16.47 | 16.28 | 16.33 | 3,698 | -0.07(-0.45%) |
Dec 13, 2016 | 16.45 | 16.50 | 16.38 | 16.41 | 8,068 | -0.01(-0.06%) |
Dec 12, 2016 | 16.38 | 16.42 | 16.38 | 16.42 | 1,273 | +0.13(+0.80%) |
Dec 09, 2016 | 16.30 | 16.36 | 16.29 | 16.29 | 4,980 | +0.01(+0.06%) |
Dec 08, 2016 | 16.32 | 16.36 | 16.28 | 16.28 | 8,141 | -0.08(-0.51%) |
Dec 07, 2016 | 16.32 | 16.44 | 16.32 | 16.36 | 8,858 | +0.07(+0.46%) |
Dec 06, 2016 | 16.36 | 16.36 | 16.29 | 16.29 | 18,228 | +0.06(+0.34%) |
Dec 05, 2016 | 16.18 | 16.26 | 16.18 | 16.23 | 8,962 | +0.07(+0.40%) |
Dec 02, 2016 | 16.12 | 16.19 | 16.12 | 16.17 | 7,838 | +0.06(+0.35%) |
Dec 01, 2016 | 16.08 | 16.17 | 16.05 | 16.11 | 4,963 | -0.02(-0.12%) |
Nov 30, 2016 | 16.11 | 16.14 | 16.09 | 16.13 | 14,004 | +0.01(+0.05%) |
Nov 29, 2016 | 16.04 | 16.18 | 16.04 | 16.12 | 10,084 | -0.08(-0.51%) |
Nov 28, 2016 | 16.21 | 16.21 | 16.08 | 16.20 | 2,195 | +0.11(+0.69%) |
Nov 25, 2016 | 16.04 | 16.09 | 16.04 | 16.09 | 1,394 | +0.06(+0.40%) |
Nov 23, 2016 | 16.03 | 16.03 | 16.03 | 0 | -0.19(-1.14%) | |
Nov 22, 2016 | 16.11 | 16.24 | 16.11 | 16.21 | 7,322 | +0.01(+0.06%) |
Nov 21, 2016 | 16.13 | 16.20 | 16.12 | 16.20 | 24,020 | +0.08(+0.52%) |
Nov 18, 2016 | 16.23 | 16.23 | 16.05 | 16.12 | 15,314 | -0.03(-0.17%) |
Nov 17, 2016 | 16.24 | 16.24 | 16.09 | 16.15 | 4,097 | +0.02(+0.12%) |
Nov 16, 2016 | 16.14 | 16.22 | 16.13 | 16.13 | 25,187 | -0.19(-1.14%) |
Nov 15, 2016 | 16.17 | 16.31 | 16.17 | 16.31 | 14,542 | +0.13(+0.81%) |
Nov 14, 2016 | 16.15 | 16.19 | 16.08 | 16.18 | 4,348 | -0.09(-0.57%) |
Nov 11, 2016 | 16.32 | 16.34 | 16.08 | 16.28 | 4,116 | -0.13(-0.79%) |
Nov 10, 2016 | 16.56 | 16.56 | 16.31 | 16.41 | 16,130 | -0.25(-1.51%) |
Nov 09, 2016 | 16.75 | 16.77 | 16.57 | 16.66 | 2,743 | -0.31(-1.81%) |
Nov 08, 2016 | 16.83 | 17.01 | 16.83 | 16.97 | 80,151 | +0.08(+0.50%) |
Nov 07, 2016 | 16.85 | 16.89 | 16.74 | 16.88 | 48,000 | +0.05(+0.28%) |
Nov 04, 2016 | 16.78 | 16.85 | 16.70 | 16.84 | 44,506 | +0.00(+0.03%) |
Nov 03, 2016 | 16.84 | 16.85 | 16.82 | 16.83 | 17,601 | +0.00(+0.03%) |
Nov 02, 2016 | 16.86 | 16.86 | 16.82 | 16.83 | 103,462 | +0.03(+0.17%) |