Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.64 | 16.64 | 16.55 | 16.55 | 10,589 | +0.00(+0.00%) |
Jan 30, 2017 | 16.54 | 16.55 | 16.54 | 16.55 | 1,150 | -0.09(-0.54%) |
Jan 27, 2017 | 16.61 | 16.64 | 16.61 | 16.64 | 200 | -0.22(-1.30%) |
Jan 26, 2017 | 16.87 | 16.87 | 16.86 | 16.86 | 300 | +0.15(+0.90%) |
Jan 24, 2017 | 16.71 | 16 | -0.02(-0.12%) | |||
Jan 23, 2017 | 16.65 | 16.73 | 16.64 | 16.73 | 1,561 | -0.06(-0.36%) |
Jan 20, 2017 | 16.79 | 16.79 | 16.79 | 16.79 | 100 | +0.25(+1.51%) |
Jan 19, 2017 | 16.57 | 16.57 | 16.54 | 16.54 | 350 | +0.05(+0.30%) |
Jan 18, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 113 | -0.51(-2.99%) |
Jan 17, 2017 | 17.00 | 17.16 | 17.00 | 17.00 | 1,200 | -0.05(-0.29%) |
Jan 12, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.27(+1.58%) | |
Jan 11, 2017 | 16.81 | 17.03 | 16.79 | 16.79 | 6,806 | +0.02(+0.15%) |
Jan 09, 2017 | 16.76 | 16.76 | 16.76 | 0 | -0.54(-3.12%) | |
Jan 06, 2017 | 17.27 | 17.31 | 17.27 | 17.30 | 552 | -0.01(-0.06%) |
Jan 05, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 14,965 | +0.13(+0.77%) |
Jan 04, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 332 | +0.28(+1.64%) |
Jan 03, 2017 | 17.71 | 17.71 | 16.88 | 16.90 | 21,156 | -0.46(-2.66%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 18.17 | 18.17 | 17.35 | 17.35 | 370 | -0.01(-0.03%) |
Dec 28, 2016 | 17.40 | 17.46 | 17.35 | 17.35 | 2,402 | -0.04(-0.22%) |
Dec 27, 2016 | 17.28 | 17.39 | 17.27 | 17.39 | 1,780 | +0.32(+1.87%) |
Dec 23, 2016 | 17.07 | 17.07 | 17.07 | 0 | +0.18(+1.07%) | |
Dec 21, 2016 | 16.89 | 16.89 | 16.89 | 0 | -0.30(-1.76%) | |
Dec 20, 2016 | 17.26 | 17.26 | 17.19 | 17.19 | 12,907 | +0.07(+0.40%) |
Dec 19, 2016 | 17.05 | 17.12 | 17.05 | 17.12 | 415 | +0.12(+0.73%) |
Dec 16, 2016 | 17.00 | 17.00 | 16.99 | 17.00 | 500 | +0.20(+1.22%) |
Dec 15, 2016 | 16.64 | 16.84 | 16.64 | 16.80 | 1,109 | +0.01(+0.03%) |
Dec 14, 2016 | 17.06 | 17.06 | 16.79 | 16.79 | 6,391 | -0.60(-3.48%) |
Dec 13, 2016 | 17.32 | 17.39 | 17.23 | 17.39 | 966 | +0.18(+1.07%) |
Dec 12, 2016 | 17.57 | 17.57 | 17.13 | 17.21 | 5,173 | +0.36(+2.13%) |
Dec 09, 2016 | 16.85 | 16.85 | 16.82 | 16.85 | 1,854 | +0.17(+1.02%) |
Dec 08, 2016 | 16.67 | 16.68 | 16.66 | 16.68 | 3,227 | +0.13(+0.79%) |
Dec 07, 2016 | 16.55 | 16.55 | 16.53 | 16.55 | 3,407 | -0.15(-0.90%) |
Dec 06, 2016 | 16.71 | 16.71 | 16.70 | 16.70 | 28,829 | -0.11(-0.65%) |
Dec 05, 2016 | 17.08 | 17.08 | 16.81 | 16.81 | 924 | -0.10(-0.59%) |
Dec 02, 2016 | 16.76 | 16.91 | 16.76 | 16.91 | 10,972 | +0.24(+1.42%) |
Dec 01, 2016 | 16.66 | 16.86 | 16.65 | 16.67 | 29,501 | +0.58(+3.63%) |
Nov 30, 2016 | 15.74 | 16.30 | 15.74 | 16.09 | 12,396 | +1.18(+7.95%) |
Nov 29, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 4,252 | -0.67(-4.33%) |
Nov 28, 2016 | 15.45 | 15.58 | 15.45 | 15.58 | 1,645 | +0.32(+2.09%) |
Nov 25, 2016 | 15.72 | 15.72 | 15.26 | 15.26 | 6,439 | -0.46(-2.93%) |
Nov 23, 2016 | 15.72 | 15.72 | 15.72 | 0 | -0.05(-0.34%) | |
Nov 22, 2016 | 15.61 | 15.77 | 15.61 | 15.77 | 1,350 | -0.04(-0.23%) |
Nov 21, 2016 | 15.60 | 15.83 | 15.60 | 15.81 | 1,067 | +0.71(+4.70%) |
Nov 18, 2016 | 14.91 | 15.15 | 14.91 | 15.10 | 4,273 | +0.19(+1.27%) |
Nov 17, 2016 | 15.25 | 15.25 | 14.91 | 14.91 | 1,524 | -0.17(-1.16%) |
Nov 16, 2016 | 14.94 | 15.22 | 14.94 | 15.08 | 410 | -0.11(-0.70%) |
Nov 15, 2016 | 14.94 | 15.19 | 14.88 | 15.19 | 906 | +0.73(+5.06%) |
Nov 14, 2016 | 14.40 | 14.46 | 14.11 | 14.46 | 3,665 | +0.07(+0.49%) |
Nov 11, 2016 | 14.55 | 14.55 | 14.38 | 14.39 | 8,053 | -0.45(-3.05%) |
Nov 10, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 141 | -0.17(-1.11%) |
Nov 09, 2016 | 14.79 | 15.01 | 14.79 | 15.01 | 3,243 | +0.11(+0.74%) |
Nov 08, 2016 | 14.92 | 14.92 | 14.89 | 14.90 | 10,893 | +0.03(+0.18%) |
Nov 07, 2016 | 14.79 | 14.87 | 14.75 | 14.87 | 2,643 | +0.30(+2.06%) |
Nov 04, 2016 | 14.65 | 14.74 | 14.56 | 14.57 | 13,359 | -0.19(-1.27%) |
Nov 03, 2016 | 15.02 | 15.02 | 14.70 | 14.76 | 9,423 | -0.41(-2.70%) |
Nov 02, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 3,110 | -0.20(-1.30%) |