Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.22 | 16.46 | 16.17 | 16.36 | 521,016 | +0.10(+0.60%) |
Jan 30, 2017 | 16.26 | 16.41 | 16.17 | 16.26 | 183,026 | -0.05(-0.30%) |
Jan 27, 2017 | 16.26 | 16.56 | 16.12 | 16.31 | 291,175 | +0.05(+0.30%) |
Jan 26, 2017 | 16.41 | 16.51 | 16.22 | 16.26 | 324,895 | -0.05(-0.30%) |
Jan 25, 2017 | 16.46 | 16.56 | 16.22 | 16.31 | 239,603 | +0.00(+0.00%) |
Jan 24, 2017 | 16.46 | 16.56 | 16.26 | 16.31 | 196,228 | -0.10(-0.59%) |
Jan 23, 2017 | 16.56 | 16.60 | 16.17 | 16.41 | 183,850 | -0.15(-0.88%) |
Jan 20, 2017 | 16.31 | 16.56 | 16.31 | 16.56 | 198,638 | +0.19(+1.19%) |
Jan 19, 2017 | 16.46 | 16.55 | 16.31 | 16.36 | 187,399 | -0.15(-0.88%) |
Jan 18, 2017 | 16.85 | 16.90 | 16.36 | 16.51 | 287,670 | -0.34(-2.02%) |
Jan 17, 2017 | 17.14 | 17.14 | 16.80 | 16.85 | 157,154 | -0.34(-1.98%) |
Jan 13, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.09 | 17.19 | 16.70 | 17.14 | 356,316 | -0.05(-0.28%) |
Jan 11, 2017 | 17.38 | 17.38 | 17.09 | 17.19 | 526,938 | -0.15(-0.84%) |
Jan 10, 2017 | 17.28 | 17.72 | 17.28 | 17.33 | 169,898 | -0.10(-0.56%) |
Jan 09, 2017 | 17.82 | 17.82 | 17.38 | 17.43 | 135,490 | -0.49(-2.71%) |
Jan 06, 2017 | 18.26 | 18.26 | 17.87 | 17.92 | 120,736 | -0.29(-1.60%) |
Jan 05, 2017 | 18.30 | 18.60 | 18.01 | 18.21 | 211,134 | -0.19(-1.06%) |
Jan 04, 2017 | 18.50 | 18.67 | 18.40 | 18.40 | 257,098 | -0.10(-0.52%) |
Jan 03, 2017 | 18.64 | 18.74 | 18.30 | 18.50 | 235,497 | +0.05(+0.26%) |
Dec 30, 2016 | 18.45 | 18.45 | 18.45 | 0 | -0.29(-1.55%) | |
Dec 29, 2016 | 18.93 | 19.18 | 18.64 | 18.74 | 233,559 | -0.19(-1.03%) |
Dec 28, 2016 | 19.18 | 19.23 | 18.91 | 18.93 | 142,894 | -0.24(-1.27%) |
Dec 27, 2016 | 19.27 | 19.42 | 19.18 | 19.18 | 168,879 | -0.10(-0.50%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.15(-0.75%) | |
Dec 22, 2016 | 19.61 | 19.71 | 19.32 | 19.42 | 345,514 | -0.19(-0.99%) |
Dec 21, 2016 | 20.15 | 20.20 | 19.61 | 19.61 | 197,642 | -0.63(-3.12%) |
Dec 20, 2016 | 20.20 | 20.44 | 20.00 | 20.25 | 227,887 | +0.10(+0.48%) |
Dec 19, 2016 | 20.20 | 20.44 | 20.05 | 20.15 | 186,107 | +0.00(+0.00%) |
Dec 16, 2016 | 20.10 | 20.15 | 19.91 | 20.15 | 460,488 | +0.19(+0.97%) |
Dec 15, 2016 | 19.81 | 20.29 | 19.66 | 19.95 | 189,049 | +0.15(+0.74%) |
Dec 14, 2016 | 20.34 | 20.39 | 19.71 | 19.81 | 172,727 | -0.63(-3.09%) |
Dec 13, 2016 | 20.49 | 20.70 | 20.15 | 20.44 | 176,122 | +0.10(+0.48%) |
Dec 12, 2016 | 20.54 | 20.54 | 19.91 | 20.34 | 233,702 | -0.24(-1.18%) |
Dec 09, 2016 | 20.93 | 21.12 | 20.44 | 20.59 | 235,057 | -0.29(-1.40%) |
Dec 08, 2016 | 20.39 | 21.27 | 20.39 | 20.88 | 298,982 | +0.49(+2.38%) |
Dec 07, 2016 | 20.29 | 20.63 | 20.25 | 20.39 | 272,989 | +0.10(+0.48%) |
Dec 06, 2016 | 20.10 | 20.59 | 19.95 | 20.29 | 156,232 | +0.29(+1.46%) |
Dec 05, 2016 | 19.81 | 20.20 | 19.66 | 20.00 | 180,038 | +0.34(+1.73%) |
Dec 02, 2016 | 20.00 | 20.05 | 19.57 | 19.66 | 166,050 | -0.29(-1.46%) |
Dec 01, 2016 | 20.20 | 20.34 | 19.86 | 19.95 | 193,504 | -0.24(-1.20%) |
Nov 30, 2016 | 20.39 | 20.63 | 20.15 | 20.20 | 190,653 | -0.15(-0.72%) |
Nov 29, 2016 | 20.25 | 20.63 | 20.25 | 20.34 | 264,333 | +0.10(+0.48%) |
Nov 28, 2016 | 20.20 | 20.39 | 20.15 | 20.25 | 152,561 | +0.05(+0.24%) |
Nov 25, 2016 | 20.05 | 20.20 | 20.00 | 20.20 | 87,638 | +0.15(+0.73%) |
Nov 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.24(+1.23%) | |
Nov 22, 2016 | 18.93 | 19.86 | 18.93 | 19.81 | 295,704 | +1.02(+5.43%) |
Nov 21, 2016 | 18.89 | 18.93 | 18.69 | 18.79 | 230,576 | +0.00(+0.00%) |
Nov 18, 2016 | 18.74 | 18.85 | 18.64 | 18.79 | 260,818 | +0.05(+0.26%) |
Nov 17, 2016 | 18.84 | 19.18 | 18.69 | 18.74 | 311,397 | +0.00(+0.00%) |
Nov 16, 2016 | 18.74 | 18.93 | 18.60 | 18.74 | 317,185 | +0.00(+0.00%) |
Nov 15, 2016 | 18.50 | 18.74 | 18.50 | 18.74 | 167,347 | +0.29(+1.58%) |
Nov 14, 2016 | 18.45 | 18.60 | 18.26 | 18.45 | 353,120 | +0.19(+1.06%) |
Nov 11, 2016 | 17.62 | 18.40 | 17.58 | 18.26 | 355,194 | +0.68(+3.87%) |
Nov 10, 2016 | 17.77 | 17.84 | 17.38 | 17.58 | 341,323 | -0.05(-0.28%) |
Nov 09, 2016 | 16.90 | 17.65 | 16.75 | 17.62 | 445,498 | +0.49(+2.83%) |
Nov 08, 2016 | 16.80 | 17.19 | 16.80 | 17.14 | 121,651 | +0.19(+1.15%) |
Nov 07, 2016 | 16.99 | 17.28 | 16.85 | 16.94 | 154,903 | +0.34(+2.05%) |
Nov 04, 2016 | 17.14 | 17.14 | 16.60 | 16.60 | 146,270 | +0.10(+0.59%) |
Nov 03, 2016 | 16.26 | 16.56 | 16.07 | 16.51 | 203,438 | +0.44(+2.72%) |
Nov 02, 2016 | 16.70 | 16.90 | 16.07 | 16.07 | 324,308 | -0.63(-3.78%) |