Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.06 | 16.37 | 16.00 | 16.32 | 223,584 | +0.21(+1.29%) |
Jan 30, 2017 | 16.12 | 16.20 | 15.94 | 16.11 | 353,267 | -0.26(-1.60%) |
Jan 27, 2017 | 16.53 | 16.64 | 16.36 | 16.37 | 271,977 | -0.17(-1.03%) |
Jan 26, 2017 | 16.45 | 16.61 | 16.24 | 16.54 | 617,150 | +0.02(+0.11%) |
Jan 25, 2017 | 16.76 | 16.80 | 16.49 | 16.53 | 363,038 | +0.01(+0.05%) |
Jan 24, 2017 | 16.49 | 16.56 | 16.28 | 16.52 | 535,961 | +0.17(+1.05%) |
Jan 23, 2017 | 16.42 | 16.52 | 16.15 | 16.35 | 210,118 | -0.10(-0.60%) |
Jan 20, 2017 | 16.48 | 16.64 | 16.28 | 16.45 | 268,537 | -0.09(-0.54%) |
Jan 19, 2017 | 16.85 | 16.85 | 16.36 | 16.54 | 708,331 | +0.04(+0.27%) |
Jan 18, 2017 | 16.08 | 16.54 | 16.00 | 16.49 | 719,496 | +0.41(+2.52%) |
Jan 17, 2017 | 16.49 | 16.49 | 16.04 | 16.08 | 360,220 | -0.49(-2.94%) |
Jan 13, 2017 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.21%) | |
Jan 12, 2017 | 16.40 | 16.46 | 15.96 | 16.37 | 487,916 | -0.05(-0.27%) |
Jan 11, 2017 | 16.17 | 16.45 | 16.17 | 16.42 | 541,589 | +0.18(+1.11%) |
Jan 10, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 362,137 | +0.22(+1.35%) |
Jan 09, 2017 | 16.30 | 16.30 | 16.02 | 16.02 | 228,390 | -0.26(-1.60%) |
Jan 06, 2017 | 16.63 | 16.63 | 16.28 | 16.28 | 305,598 | -0.33(-2.01%) |
Jan 05, 2017 | 16.69 | 16.88 | 16.49 | 16.62 | 352,972 | -0.05(-0.27%) |
Jan 04, 2017 | 16.67 | 16.77 | 16.56 | 16.66 | 499,434 | +0.07(+0.43%) |
Jan 03, 2017 | 16.45 | 16.66 | 16.15 | 16.59 | 474,282 | +0.41(+2.56%) |
Dec 30, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 16.24 | 16.37 | 16.10 | 16.18 | 139,738 | -0.04(-0.28%) |
Dec 28, 2016 | 16.45 | 16.46 | 16.12 | 16.23 | 193,905 | -0.20(-1.21%) |
Dec 27, 2016 | 16.57 | 16.67 | 16.36 | 16.43 | 171,685 | -0.06(-0.38%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.15(+0.94%) | |
Dec 22, 2016 | 16.06 | 16.39 | 16.06 | 16.34 | 315,197 | +0.22(+1.34%) |
Dec 21, 2016 | 16.36 | 16.58 | 16.11 | 16.12 | 353,017 | -0.28(-1.70%) |
Dec 20, 2016 | 16.37 | 16.63 | 16.17 | 16.40 | 546,449 | +0.18(+1.11%) |
Dec 19, 2016 | 16.24 | 16.45 | 16.09 | 16.22 | 333,874 | -0.02(-0.11%) |
Dec 16, 2016 | 16.08 | 16.58 | 16.08 | 16.24 | 1,127,542 | +0.26(+1.64%) |
Dec 15, 2016 | 16.01 | 16.41 | 15.93 | 15.98 | 581,380 | +0.01(+0.06%) |
Dec 14, 2016 | 16.81 | 16.84 | 15.82 | 15.97 | 927,653 | -0.83(-4.94%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.74 | 16.80 | 869,482 | +0.06(+0.38%) |
Dec 12, 2016 | 16.67 | 16.75 | 16.50 | 16.73 | 1,190,991 | +0.06(+0.38%) |
Dec 09, 2016 | 17.25 | 17.27 | 16.43 | 16.67 | 2,303,415 | -0.46(-2.68%) |
Dec 08, 2016 | 17.87 | 18.01 | 16.09 | 17.13 | 3,202,007 | -2.12(-11.00%) |
Dec 07, 2016 | 18.92 | 19.28 | 18.88 | 19.25 | 265,355 | +0.34(+1.81%) |
Dec 06, 2016 | 18.63 | 18.91 | 18.49 | 18.91 | 213,023 | +0.21(+1.11%) |
Dec 05, 2016 | 18.45 | 18.71 | 18.43 | 18.70 | 240,677 | +0.39(+2.12%) |
Dec 02, 2016 | 18.36 | 18.49 | 18.25 | 18.31 | 147,541 | -0.03(-0.15%) |
Dec 01, 2016 | 18.31 | 18.68 | 18.24 | 18.34 | 270,463 | +0.03(+0.15%) |
Nov 30, 2016 | 18.63 | 18.63 | 18.15 | 18.31 | 352,859 | -0.19(-1.02%) |
Nov 29, 2016 | 18.72 | 18.98 | 18.47 | 18.50 | 267,681 | -0.20(-1.06%) |
Nov 28, 2016 | 18.92 | 19.03 | 18.70 | 18.70 | 368,664 | -0.23(-1.24%) |
Nov 25, 2016 | 18.53 | 19.02 | 18.48 | 18.93 | 199,705 | +0.46(+2.49%) |
Nov 23, 2016 | 18.47 | 18.47 | 18.47 | 0 | -0.38(-2.01%) | |
Nov 22, 2016 | 18.65 | 18.91 | 18.48 | 18.85 | 360,412 | +0.31(+1.65%) |
Nov 21, 2016 | 18.27 | 18.56 | 18.22 | 18.54 | 239,719 | +0.32(+1.78%) |
Nov 18, 2016 | 18.37 | 18.39 | 18.19 | 18.22 | 327,818 | -0.14(-0.79%) |
Nov 17, 2016 | 18.23 | 18.56 | 18.28 | 18.36 | 294,988 | +0.14(+0.74%) |
Nov 16, 2016 | 18.19 | 18.26 | 17.94 | 18.23 | 319,476 | +0.04(+0.20%) |
Nov 15, 2016 | 18.00 | 18.27 | 17.99 | 18.19 | 326,420 | +0.07(+0.40%) |
Nov 14, 2016 | 18.44 | 18.56 | 17.81 | 18.12 | 703,746 | -0.14(-0.79%) |
Nov 11, 2016 | 17.54 | 18.63 | 17.45 | 18.27 | 695,947 | +0.86(+4.92%) |
Nov 10, 2016 | 16.76 | 17.47 | 16.56 | 17.41 | 525,355 | +0.95(+5.75%) |
Nov 09, 2016 | 14.66 | 16.50 | 14.60 | 16.46 | 468,773 | +1.70(+11.54%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 117,532 | -0.03(-0.18%) |
Nov 07, 2016 | 14.81 | 14.96 | 14.63 | 14.79 | 337,420 | +0.23(+1.55%) |
Nov 04, 2016 | 14.56 | 14.72 | 14.54 | 14.56 | 277,769 | +0.07(+0.50%) |
Nov 03, 2016 | 14.73 | 14.74 | 14.45 | 14.49 | 393,517 | -0.23(-1.59%) |
Nov 02, 2016 | 15.79 | 15.79 | 14.66 | 14.72 | 502,756 | -1.10(-6.95%) |