Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.34 | 16.56 | 16.34 | 16.50 | 196,642 | +0.10(+0.61%) |
Jan 30, 2017 | 16.69 | 16.69 | 16.42 | 16.40 | 219,895 | -0.45(-2.66%) |
Jan 27, 2017 | 16.86 | 16.96 | 16.77 | 16.85 | 151,338 | -0.01(-0.05%) |
Jan 26, 2017 | 16.83 | 17.05 | 16.75 | 16.86 | 180,145 | +0.10(+0.60%) |
Jan 25, 2017 | 16.64 | 16.81 | 16.45 | 16.75 | 539,966 | +1.01(+6.45%) |
Jan 24, 2017 | 15.54 | 15.84 | 15.48 | 15.74 | 131,390 | +0.26(+1.65%) |
Jan 23, 2017 | 15.57 | 15.68 | 15.41 | 15.48 | 59,862 | -0.13(-0.82%) |
Jan 20, 2017 | 15.56 | 15.78 | 15.54 | 15.61 | 84,171 | +0.05(+0.35%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.52 | 15.56 | 74,904 | -0.18(-1.16%) |
Jan 18, 2017 | 15.68 | 15.77 | 15.52 | 15.74 | 65,098 | +0.10(+0.64%) |
Jan 17, 2017 | 16.10 | 16.10 | 15.63 | 15.64 | 82,693 | -0.55(-3.39%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.13(+0.80%) | |
Jan 12, 2017 | 16.34 | 16.34 | 15.90 | 16.06 | 89,552 | -0.38(-2.33%) |
Jan 11, 2017 | 16.43 | 16.45 | 16.24 | 16.44 | 142,243 | +0.05(+0.28%) |
Jan 10, 2017 | 16.24 | 16.43 | 16.15 | 16.40 | 187,776 | +0.13(+0.79%) |
Jan 09, 2017 | 16.45 | 16.53 | 16.14 | 16.27 | 92,270 | -0.27(-1.60%) |
Jan 06, 2017 | 16.81 | 16.81 | 16.53 | 16.54 | 114,980 | -0.20(-1.20%) |
Jan 05, 2017 | 16.96 | 16.98 | 16.52 | 16.74 | 107,556 | -0.22(-1.29%) |
Jan 04, 2017 | 16.73 | 17.06 | 16.73 | 16.96 | 128,707 | +0.25(+1.48%) |
Jan 03, 2017 | 16.46 | 16.86 | 16.46 | 16.71 | 168,598 | +0.11(+0.66%) |
Dec 30, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 16.67 | 16.90 | 16.45 | 16.64 | 80,023 | -0.02(-0.11%) |
Dec 28, 2016 | 16.76 | 16.83 | 16.59 | 16.66 | 61,518 | -0.09(-0.55%) |
Dec 27, 2016 | 16.68 | 16.85 | 16.63 | 16.75 | 96,899 | +0.13(+0.77%) |
Dec 23, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 16.68 | 16.68 | 16.45 | 16.63 | 109,626 | +0.01(+0.05%) |
Dec 21, 2016 | 16.67 | 16.87 | 16.60 | 16.62 | 99,259 | -0.12(-0.71%) |
Dec 20, 2016 | 16.72 | 16.87 | 16.58 | 16.74 | 152,108 | +0.12(+0.71%) |
Dec 19, 2016 | 16.47 | 16.69 | 16.32 | 16.62 | 165,747 | +0.16(+1.00%) |
Dec 16, 2016 | 16.75 | 16.79 | 16.43 | 16.45 | 677,889 | -0.21(-1.26%) |
Dec 15, 2016 | 16.44 | 16.70 | 16.40 | 16.66 | 198,119 | +0.31(+1.90%) |
Dec 14, 2016 | 16.43 | 16.64 | 16.35 | 16.35 | 154,170 | -0.21(-1.27%) |
Dec 13, 2016 | 16.59 | 16.68 | 16.32 | 16.56 | 232,359 | +0.10(+0.61%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.38 | 16.46 | 196,731 | -0.27(-1.64%) |
Dec 09, 2016 | 16.65 | 16.82 | 16.38 | 16.74 | 154,157 | +0.12(+0.71%) |
Dec 08, 2016 | 16.36 | 16.64 | 16.21 | 16.62 | 176,937 | +0.29(+1.79%) |
Dec 07, 2016 | 16.01 | 16.35 | 15.91 | 16.32 | 130,613 | +0.33(+2.06%) |
Dec 06, 2016 | 15.96 | 16.11 | 15.76 | 16.00 | 168,404 | +0.16(+0.98%) |
Dec 05, 2016 | 15.65 | 15.86 | 15.64 | 15.84 | 153,085 | +0.30(+1.94%) |
Dec 02, 2016 | 15.72 | 15.95 | 15.50 | 15.54 | 97,962 | -0.26(-1.62%) |
Dec 01, 2016 | 15.53 | 15.85 | 15.47 | 15.79 | 160,695 | +0.37(+2.37%) |
Nov 30, 2016 | 15.57 | 15.65 | 15.38 | 15.43 | 99,763 | +0.01(+0.06%) |
Nov 29, 2016 | 15.22 | 15.55 | 15.22 | 15.42 | 86,861 | +0.29(+1.93%) |
Nov 28, 2016 | 15.30 | 15.36 | 15.08 | 15.13 | 92,782 | -0.27(-1.72%) |
Nov 25, 2016 | 15.22 | 15.40 | 15.15 | 15.39 | 42,123 | +0.18(+1.20%) |
Nov 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.05(-0.36%) | |
Nov 22, 2016 | 15.09 | 15.28 | 15.02 | 15.26 | 170,786 | +0.24(+1.58%) |
Nov 21, 2016 | 15.03 | 15.15 | 14.83 | 15.03 | 170,248 | +0.01(+0.06%) |
Nov 18, 2016 | 15.05 | 15.09 | 14.93 | 15.02 | 286,413 | +0.04(+0.24%) |
Nov 17, 2016 | 14.99 | 15.15 | 14.94 | 14.98 | 162,132 | -0.02(-0.12%) |
Nov 16, 2016 | 15.02 | 15.08 | 14.66 | 15.00 | 173,842 | -0.15(-0.97%) |
Nov 15, 2016 | 14.96 | 15.17 | 14.84 | 15.15 | 136,142 | +0.12(+0.79%) |
Nov 14, 2016 | 15.22 | 15.59 | 14.90 | 15.03 | 215,935 | -0.01(-0.06%) |
Nov 11, 2016 | 14.30 | 15.06 | 13.98 | 15.04 | 372,870 | +0.73(+5.11%) |
Nov 10, 2016 | 14.18 | 14.47 | 14.10 | 14.30 | 408,409 | +0.24(+1.69%) |
Nov 09, 2016 | 13.61 | 14.08 | 13.56 | 14.07 | 355,204 | +0.57(+4.20%) |
Nov 08, 2016 | 13.54 | 13.61 | 13.30 | 13.50 | 86,991 | -0.05(-0.34%) |
Nov 07, 2016 | 13.45 | 13.56 | 13.23 | 13.55 | 94,881 | +0.34(+2.56%) |
Nov 04, 2016 | 13.44 | 13.44 | 13.18 | 13.21 | 135,847 | -0.16(-1.16%) |
Nov 03, 2016 | 13.44 | 13.48 | 13.19 | 13.36 | 135,500 | +0.02(+0.14%) |
Nov 02, 2016 | 13.33 | 13.43 | 13.25 | 13.35 | 97,416 | +0.02(+0.14%) |