Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.54 | 17.57 | 17.40 | 17.42 | 1,935,837 | -0.01(-0.06%) |
Jan 30, 2017 | 17.32 | 17.44 | 17.27 | 17.43 | 115,028 | -0.05(-0.29%) |
Jan 27, 2017 | 17.52 | 17.54 | 17.45 | 17.48 | 103,521 | -0.11(-0.63%) |
Jan 26, 2017 | 17.56 | 17.62 | 17.52 | 17.59 | 186,708 | -0.02(-0.11%) |
Jan 25, 2017 | 17.50 | 17.61 | 17.43 | 17.61 | 105,609 | +0.18(+1.03%) |
Jan 24, 2017 | 17.36 | 17.45 | 17.32 | 17.43 | 124,563 | -0.17(-0.97%) |
Jan 23, 2017 | 17.55 | 17.61 | 17.50 | 17.60 | 106,925 | +0.04(+0.23%) |
Jan 20, 2017 | 17.52 | 17.56 | 17.48 | 17.56 | 63,532 | +0.25(+1.47%) |
Jan 19, 2017 | 17.18 | 17.32 | 17.18 | 17.30 | 239,410 | -0.09(-0.49%) |
Jan 18, 2017 | 17.38 | 17.43 | 17.32 | 17.39 | 137,193 | -0.03(-0.17%) |
Jan 17, 2017 | 17.30 | 17.45 | 17.30 | 17.42 | 213,681 | +0.06(+0.35%) |
Jan 13, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.12(+0.70%) | |
Jan 12, 2017 | 17.13 | 17.32 | 17.12 | 17.24 | 173,751 | -0.05(-0.26%) |
Jan 11, 2017 | 17.21 | 17.30 | 17.11 | 17.29 | 126,277 | +0.12(+0.73%) |
Jan 10, 2017 | 17.16 | 17.18 | 17.11 | 17.16 | 215,564 | -0.16(-0.90%) |
Jan 09, 2017 | 17.23 | 17.34 | 17.20 | 17.32 | 303,976 | -0.14(-0.83%) |
Jan 06, 2017 | 17.36 | 17.49 | 17.31 | 17.46 | 205,574 | -0.27(-1.52%) |
Jan 05, 2017 | 17.40 | 17.75 | 17.38 | 17.73 | 655,963 | +0.40(+2.30%) |
Jan 04, 2017 | 17.28 | 17.35 | 17.25 | 17.33 | 141,601 | +0.31(+1.85%) |
Jan 03, 2017 | 16.98 | 17.04 | 16.90 | 17.02 | 251,126 | -0.09(-0.50%) |
Dec 30, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.06(+0.35%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.96 | 17.04 | 151,724 | +0.34(+2.01%) |
Dec 28, 2016 | 16.73 | 16.77 | 16.67 | 16.70 | 181,040 | -0.18(-1.04%) |
Dec 27, 2016 | 16.87 | 16.91 | 16.85 | 16.88 | 158,264 | +0.09(+0.54%) |
Dec 23, 2016 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 16.76 | 16.78 | 16.69 | 16.73 | 144,046 | +0.06(+0.36%) |
Dec 21, 2016 | 16.77 | 16.79 | 16.65 | 16.67 | 361,230 | -0.06(-0.33%) |
Dec 20, 2016 | 16.64 | 16.75 | 16.64 | 16.73 | 225,389 | +0.08(+0.45%) |
Dec 19, 2016 | 16.74 | 16.78 | 16.61 | 16.65 | 195,052 | -0.01(-0.03%) |
Dec 16, 2016 | 16.57 | 16.72 | 16.55 | 16.66 | 152,817 | +0.10(+0.57%) |
Dec 15, 2016 | 16.63 | 16.64 | 16.52 | 16.56 | 314,989 | -0.05(-0.30%) |
Dec 14, 2016 | 16.86 | 16.96 | 16.60 | 16.61 | 177,341 | -0.21(-1.22%) |
Dec 13, 2016 | 16.80 | 16.90 | 16.79 | 16.82 | 228,655 | +0.21(+1.30%) |
Dec 12, 2016 | 16.50 | 16.60 | 16.48 | 16.60 | 633,468 | +0.02(+0.09%) |
Dec 09, 2016 | 16.60 | 16.63 | 16.51 | 16.59 | 250,309 | +0.02(+0.09%) |
Dec 08, 2016 | 16.70 | 16.71 | 16.50 | 16.57 | 284,368 | +0.08(+0.49%) |
Dec 07, 2016 | 16.37 | 16.56 | 16.30 | 16.49 | 299,753 | +0.25(+1.54%) |
Dec 06, 2016 | 16.11 | 16.27 | 16.08 | 16.24 | 377,642 | +0.18(+1.13%) |
Dec 05, 2016 | 15.84 | 16.08 | 15.81 | 16.06 | 508,396 | +0.41(+2.61%) |
Dec 02, 2016 | 15.62 | 15.74 | 15.54 | 15.65 | 110,824 | +0.14(+0.90%) |
Dec 01, 2016 | 15.55 | 15.56 | 15.42 | 15.51 | 166,725 | -0.13(-0.83%) |
Nov 30, 2016 | 15.76 | 15.76 | 15.60 | 15.64 | 162,373 | -0.00(-0.03%) |
Nov 29, 2016 | 15.55 | 15.68 | 15.55 | 15.64 | 374,483 | +0.18(+1.20%) |
Nov 28, 2016 | 15.48 | 15.51 | 15.41 | 15.46 | 168,232 | -0.13(-0.87%) |
Nov 25, 2016 | 15.64 | 15.66 | 15.57 | 15.60 | 109,912 | +0.16(+1.00%) |
Nov 23, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.13(-0.83%) | |
Nov 22, 2016 | 15.53 | 15.58 | 15.47 | 15.57 | 241,039 | +0.31(+2.03%) |
Nov 21, 2016 | 15.23 | 15.32 | 15.22 | 15.26 | 302,527 | +0.04(+0.26%) |
Nov 18, 2016 | 15.32 | 15.34 | 15.19 | 15.22 | 184,253 | -0.23(-1.47%) |
Nov 17, 2016 | 15.48 | 15.55 | 15.38 | 15.45 | 190,496 | +0.11(+0.73%) |
Nov 16, 2016 | 15.33 | 15.41 | 15.31 | 15.34 | 432,808 | -0.06(-0.42%) |
Nov 15, 2016 | 15.40 | 15.46 | 15.36 | 15.40 | 479,958 | +0.08(+0.49%) |
Nov 14, 2016 | 15.47 | 15.48 | 15.26 | 15.32 | 95,092 | -0.28(-1.76%) |
Nov 11, 2016 | 15.73 | 15.74 | 15.53 | 15.60 | 98,361 | +0.04(+0.22%) |
Nov 10, 2016 | 15.65 | 15.68 | 15.39 | 15.56 | 1,734,260 | -0.33(-2.08%) |
Nov 09, 2016 | 15.68 | 15.96 | 15.65 | 15.89 | 267,627 | -0.18(-1.12%) |
Nov 08, 2016 | 15.98 | 16.10 | 15.97 | 16.07 | 66,162 | +0.06(+0.41%) |
Nov 07, 2016 | 15.93 | 16.04 | 15.86 | 16.01 | 60,361 | +0.10(+0.63%) |
Nov 04, 2016 | 15.97 | 16.02 | 15.87 | 15.91 | 106,179 | -0.15(-0.93%) |
Nov 03, 2016 | 16.06 | 16.15 | 16.00 | 16.06 | 88,281 | +0.01(+0.06%) |
Nov 02, 2016 | 16.24 | 16.28 | 16.04 | 16.05 | 78,968 | -0.09(-0.56%) |