Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.55 | 16.85 | 16.40 | 16.60 | 93,649 | +0.00(+0.00%) |
Jan 30, 2017 | 16.75 | 16.85 | 16.50 | 16.60 | 46,352 | -0.45(-2.64%) |
Jan 27, 2017 | 16.40 | 17.20 | 16.30 | 17.05 | 79,290 | +0.60(+3.65%) |
Jan 26, 2017 | 16.45 | 16.55 | 16.20 | 16.45 | 30,497 | +0.15(+0.92%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.10 | 16.30 | 81,366 | +0.00(+0.00%) |
Jan 24, 2017 | 15.60 | 16.35 | 15.60 | 16.30 | 50,636 | +0.50(+3.16%) |
Jan 23, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 56,606 | -0.45(-2.77%) |
Jan 20, 2017 | 16.20 | 16.45 | 16.10 | 16.25 | 30,222 | +0.10(+0.62%) |
Jan 19, 2017 | 16.45 | 16.50 | 16.05 | 16.15 | 45,317 | -0.35(-2.12%) |
Jan 18, 2017 | 16.80 | 16.89 | 16.35 | 16.50 | 148,074 | -0.30(-1.79%) |
Jan 17, 2017 | 16.90 | 17.05 | 16.75 | 16.80 | 29,602 | -0.25(-1.47%) |
Jan 13, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.00 | 17.10 | 16.60 | 16.70 | 47,082 | -0.45(-2.62%) |
Jan 11, 2017 | 17.10 | 17.20 | 17.00 | 17.15 | 27,415 | +0.10(+0.59%) |
Jan 10, 2017 | 17.00 | 17.20 | 16.85 | 17.05 | 48,811 | +0.10(+0.59%) |
Jan 09, 2017 | 17.10 | 17.30 | 16.80 | 16.95 | 44,689 | -0.10(-0.59%) |
Jan 06, 2017 | 17.45 | 17.50 | 17.00 | 17.05 | 27,851 | -0.40(-2.29%) |
Jan 05, 2017 | 17.80 | 17.85 | 17.45 | 17.45 | 48,524 | -0.35(-1.97%) |
Jan 04, 2017 | 17.80 | 17.90 | 17.50 | 17.80 | 32,715 | +0.10(+0.56%) |
Jan 03, 2017 | 17.75 | 17.99 | 17.45 | 17.70 | 47,642 | +0.20(+1.14%) |
Dec 30, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) | |
Dec 29, 2016 | 17.55 | 17.80 | 17.35 | 17.40 | 22,779 | -0.05(-0.29%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.45 | 17.45 | 25,234 | -0.35(-1.97%) |
Dec 27, 2016 | 17.45 | 18.00 | 17.45 | 17.80 | 20,671 | +0.25(+1.42%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.25(-1.40%) | |
Dec 22, 2016 | 18.35 | 18.85 | 17.80 | 17.80 | 23,775 | -0.40(-2.20%) |
Dec 21, 2016 | 19.15 | 19.17 | 17.95 | 18.20 | 60,579 | -0.90(-4.71%) |
Dec 20, 2016 | 18.90 | 19.70 | 18.81 | 19.10 | 126,945 | +0.35(+1.87%) |
Dec 19, 2016 | 18.20 | 19.00 | 17.80 | 18.75 | 106,817 | +0.80(+4.46%) |
Dec 16, 2016 | 18.00 | 18.25 | 17.85 | 17.95 | 114,944 | +0.10(+0.56%) |
Dec 15, 2016 | 17.70 | 18.10 | 17.55 | 17.85 | 57,140 | +0.20(+1.13%) |
Dec 14, 2016 | 17.80 | 18.25 | 17.55 | 17.65 | 63,623 | +0.00(+0.00%) |
Dec 13, 2016 | 16.80 | 17.75 | 16.70 | 17.65 | 101,594 | +0.90(+5.37%) |
Dec 12, 2016 | 17.00 | 17.00 | 16.50 | 16.75 | 36,053 | -0.25(-1.47%) |
Dec 09, 2016 | 17.35 | 17.35 | 16.95 | 17.00 | 40,731 | -0.20(-1.16%) |
Dec 08, 2016 | 17.00 | 17.35 | 16.95 | 17.20 | 59,194 | +0.25(+1.47%) |
Dec 07, 2016 | 17.35 | 17.35 | 16.85 | 16.95 | 48,924 | -0.35(-2.02%) |
Dec 06, 2016 | 17.15 | 17.45 | 17.10 | 17.30 | 33,115 | +0.00(+0.00%) |
Dec 05, 2016 | 16.90 | 17.30 | 16.60 | 17.30 | 45,984 | +0.65(+3.90%) |
Dec 02, 2016 | 16.45 | 16.85 | 16.45 | 16.65 | 26,754 | +0.15(+0.91%) |
Dec 01, 2016 | 17.00 | 17.10 | 16.30 | 16.50 | 44,667 | -0.45(-2.65%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.85 | 16.95 | 50,931 | -0.65(-3.69%) |
Nov 29, 2016 | 17.85 | 18.10 | 17.55 | 17.60 | 40,687 | -0.10(-0.56%) |
Nov 28, 2016 | 18.10 | 18.20 | 17.70 | 17.70 | 60,277 | -0.25(-1.39%) |
Nov 25, 2016 | 17.65 | 17.95 | 17.60 | 17.95 | 24,948 | +0.40(+2.28%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.30(-1.68%) | |
Nov 22, 2016 | 17.65 | 18.00 | 17.65 | 17.85 | 57,851 | +0.15(+0.85%) |
Nov 21, 2016 | 17.70 | 18.05 | 17.55 | 17.70 | 57,892 | -0.05(-0.28%) |
Nov 18, 2016 | 17.70 | 17.95 | 17.47 | 17.75 | 56,531 | +0.05(+0.28%) |
Nov 17, 2016 | 17.55 | 17.95 | 17.55 | 17.70 | 28,191 | +0.15(+0.85%) |
Nov 16, 2016 | 17.05 | 17.75 | 16.95 | 17.55 | 50,804 | +0.35(+2.03%) |
Nov 15, 2016 | 17.15 | 17.40 | 17.05 | 17.20 | 43,755 | +0.00(+0.00%) |
Nov 14, 2016 | 17.50 | 17.70 | 17.00 | 17.20 | 56,410 | -0.15(-0.86%) |
Nov 11, 2016 | 16.60 | 17.70 | 16.35 | 17.35 | 142,897 | +0.85(+5.15%) |
Nov 10, 2016 | 16.35 | 16.55 | 15.95 | 16.50 | 72,760 | +0.40(+2.48%) |
Nov 09, 2016 | 15.90 | 16.50 | 15.30 | 16.10 | 106,545 | +0.15(+0.94%) |
Nov 08, 2016 | 16.10 | 16.60 | 15.50 | 15.95 | 56,264 | -0.15(-0.93%) |
Nov 07, 2016 | 16.05 | 16.75 | 16.05 | 16.10 | 158,926 | +0.50(+3.21%) |
Nov 04, 2016 | 13.50 | 15.85 | 13.50 | 15.60 | 188,247 | +2.50(+19.08%) |
Nov 03, 2016 | 14.05 | 14.05 | 13.05 | 13.10 | 68,436 | -0.95(-6.76%) |
Nov 02, 2016 | 13.90 | 14.25 | 13.90 | 14.05 | 54,450 | +0.20(+1.44%) |