Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.25 | 16.29 | 16.25 | 16.25 | 7,168 | -0.15(-0.93%) |
Jan 30, 2017 | 16.26 | 16.40 | 16.25 | 16.40 | 1,589 | +0.14(+0.89%) |
Jan 27, 2017 | 16.47 | 16.47 | 16.26 | 16.26 | 34,213 | -0.08(-0.50%) |
Jan 26, 2017 | 16.34 | 16.48 | 16.34 | 16.34 | 2,054 | -0.18(-1.09%) |
Jan 25, 2017 | 16.58 | 16.58 | 16.36 | 16.52 | 66,691 | +0.15(+0.93%) |
Jan 24, 2017 | 16.28 | 16.42 | 16.07 | 16.37 | 126,021 | +0.23(+1.39%) |
Jan 23, 2017 | 15.98 | 16.23 | 15.98 | 16.14 | 47,960 | +0.08(+0.50%) |
Jan 20, 2017 | 15.92 | 16.10 | 15.92 | 16.06 | 64,902 | +0.22(+1.36%) |
Jan 19, 2017 | 15.92 | 16.09 | 15.84 | 15.84 | 38,202 | -0.22(-1.35%) |
Jan 18, 2017 | 16.13 | 16.13 | 15.97 | 16.06 | 33,901 | -0.04(-0.28%) |
Jan 17, 2017 | 16.08 | 16.12 | 15.87 | 16.10 | 68,457 | +0.07(+0.45%) |
Jan 13, 2017 | 16.03 | 16.03 | 16.03 | 0 | +0.37(+2.36%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.66 | 15.66 | 44,280 | -0.19(-1.19%) |
Jan 11, 2017 | 15.76 | 15.91 | 15.76 | 15.85 | 34,175 | +0.09(+0.57%) |
Jan 10, 2017 | 15.67 | 15.78 | 15.63 | 15.76 | 19,596 | +0.03(+0.17%) |
Jan 09, 2017 | 15.66 | 15.81 | 15.56 | 15.74 | 42,883 | +0.11(+0.69%) |
Jan 06, 2017 | 15.59 | 15.76 | 15.48 | 15.63 | 38,310 | +0.02(+0.12%) |
Jan 05, 2017 | 15.38 | 15.66 | 15.29 | 15.61 | 40,120 | +0.27(+1.76%) |
Jan 04, 2017 | 15.31 | 15.55 | 15.14 | 15.34 | 114,249 | +0.11(+0.71%) |
Jan 03, 2017 | 15.10 | 15.29 | 15.07 | 15.23 | 86,494 | +0.21(+1.38%) |
Dec 30, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 15.02 | 15.19 | 15.02 | 15.19 | 14,098 | +0.29(+1.93%) |
Dec 28, 2016 | 15.03 | 15.05 | 14.90 | 14.90 | 49,520 | -0.17(-1.13%) |
Dec 27, 2016 | 15.04 | 15.12 | 14.98 | 15.07 | 35,181 | +0.08(+0.54%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.09(+0.63%) | |
Dec 22, 2016 | 14.85 | 15.09 | 14.85 | 14.89 | 21,255 | -0.04(-0.24%) |
Dec 21, 2016 | 15.01 | 15.17 | 14.93 | 14.93 | 35,871 | +0.04(+0.30%) |
Dec 20, 2016 | 15.02 | 15.19 | 14.88 | 14.88 | 40,929 | -0.20(-1.31%) |
Dec 19, 2016 | 14.85 | 15.28 | 14.85 | 15.08 | 24,046 | +0.23(+1.58%) |
Dec 16, 2016 | 14.90 | 15.05 | 14.85 | 14.85 | 7,280 | +0.00(+0.00%) |
Dec 15, 2016 | 14.85 | 14.86 | 14.77 | 14.85 | 3,266 | -0.21(-1.37%) |
Dec 14, 2016 | 14.98 | 15.07 | 14.67 | 15.06 | 20,969 | -0.01(-0.06%) |
Dec 13, 2016 | 14.96 | 15.15 | 14.96 | 15.06 | 17,159 | +0.05(+0.36%) |
Dec 12, 2016 | 14.82 | 15.13 | 14.82 | 15.01 | 30,284 | +0.20(+1.34%) |
Dec 09, 2016 | 14.67 | 14.99 | 14.66 | 14.81 | 52,801 | +0.08(+0.55%) |
Dec 08, 2016 | 14.62 | 14.95 | 14.62 | 14.73 | 78,521 | +0.16(+1.11%) |
Dec 07, 2016 | 14.69 | 14.79 | 14.54 | 14.57 | 15,123 | -0.10(-0.67%) |
Dec 06, 2016 | 14.42 | 14.67 | 14.39 | 14.67 | 15,079 | +0.19(+1.35%) |
Dec 05, 2016 | 14.31 | 14.55 | 14.31 | 14.47 | 9,884 | +0.16(+1.09%) |
Dec 02, 2016 | 14.35 | 14.49 | 14.32 | 14.32 | 12,714 | -0.17(-1.18%) |
Dec 01, 2016 | 14.29 | 14.54 | 14.21 | 14.49 | 48,013 | +0.09(+0.63%) |
Nov 30, 2016 | 14.22 | 14.40 | 14.16 | 14.40 | 12,111 | +0.11(+0.75%) |
Nov 28, 2016 | 14.29 | 14.29 | 14.29 | 57 | -0.02(-0.13%) | |
Nov 25, 2016 | 14.17 | 14.31 | 14.16 | 14.31 | 6,577 | +0.11(+0.76%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.16 | 14.26 | 14.05 | 14.20 | 17,712 | -0.18(-1.25%) |
Nov 21, 2016 | 14.39 | 14.54 | 14.32 | 14.38 | 43,096 | -0.05(-0.37%) |
Nov 18, 2016 | 14.46 | 14.46 | 14.35 | 14.43 | 5,932 | +0.12(+0.82%) |
Nov 17, 2016 | 14.35 | 14.57 | 14.31 | 14.32 | 12,176 | -0.04(-0.25%) |
Nov 16, 2016 | 14.35 | 14.49 | 14.34 | 14.35 | 11,844 | +0.03(+0.19%) |
Nov 15, 2016 | 14.11 | 14.34 | 14.11 | 14.33 | 2,510 | +0.22(+1.53%) |
Nov 14, 2016 | 13.98 | 14.16 | 13.98 | 14.11 | 18,392 | -0.06(-0.44%) |
Nov 11, 2016 | 14.16 | 14.30 | 13.75 | 14.17 | 14,849 | -0.11(-0.76%) |
Nov 09, 2016 | 14.28 | 14.28 | 14.28 | 378 | -0.10(-0.69%) | |
Nov 08, 2016 | 14.24 | 14.38 | 14.18 | 14.38 | 16,967 | +0.13(+0.95%) |
Nov 07, 2016 | 14.40 | 14.40 | 14.24 | 14.25 | 2,536 | +0.00(+0.00%) |
Nov 04, 2016 | 14.58 | 14.58 | 14.16 | 14.25 | 6,940 | -0.31(-2.10%) |
Nov 03, 2016 | 14.62 | 14.67 | 14.44 | 14.55 | 24,041 | -0.10(-0.67%) |
Nov 02, 2016 | 14.73 | 14.74 | 14.62 | 14.65 | 33,479 | +0.03(+0.18%) |