Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.28 | 16.29 | 16.19 | 16.28 | 13,244 | +0.09(+0.56%) |
Jan 30, 2017 | 16.20 | 16.17 | 16.19 | 7,366 | -0.10(-0.64%) | |
Jan 27, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 244 | -0.05(-0.28%) |
Jan 26, 2017 | 16.33 | 16.34 | 16.32 | 16.34 | 6,489 | -0.02(-0.14%) |
Jan 25, 2017 | 16.34 | 16.36 | 16.33 | 16.36 | 970 | +0.06(+0.38%) |
Jan 24, 2017 | 16.22 | 16.30 | 16.22 | 16.30 | 40,994 | +0.13(+0.80%) |
Jan 23, 2017 | 16.16 | 16.17 | 16.12 | 16.17 | 7,041 | +0.08(+0.49%) |
Jan 20, 2017 | 16.11 | 16.11 | 16.06 | 16.09 | 13,864 | +0.03(+0.18%) |
Jan 19, 2017 | 16.06 | 16.06 | 16.03 | 16.06 | 5,968 | -0.03(-0.18%) |
Jan 18, 2017 | 16.16 | 16.16 | 16.07 | 16.09 | 14,661 | -0.11(-0.67%) |
Jan 17, 2017 | 16.20 | 16.22 | 16.18 | 16.20 | 37,160 | -0.02(-0.13%) |
Jan 13, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 16.16 | 16.19 | 16.14 | 16.19 | 4,257 | +0.04(+0.27%) |
Jan 11, 2017 | 16.04 | 16.14 | 15.98 | 16.14 | 3,769 | +0.09(+0.58%) |
Jan 10, 2017 | 16.08 | 16.08 | 16.05 | 16.05 | 2,936 | +0.03(+0.16%) |
Jan 09, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 3,364 | -0.08(-0.48%) |
Jan 06, 2017 | 16.08 | 16.11 | 16.04 | 16.10 | 61,863 | -0.06(-0.36%) |
Jan 05, 2017 | 16.07 | 16.17 | 16.07 | 16.16 | 2,175 | +0.19(+1.17%) |
Jan 04, 2017 | 15.91 | 15.97 | 15.91 | 15.97 | 10,363 | +0.16(+1.02%) |
Jan 03, 2017 | 15.80 | 15.81 | 15.75 | 15.81 | 21,700 | +0.08(+0.53%) |
Dec 30, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.68 | 15.72 | 15.67 | 15.72 | 48,452 | +0.10(+0.65%) |
Dec 28, 2016 | 15.79 | 15.79 | 15.61 | 15.62 | 85,030 | -0.07(-0.41%) |
Dec 27, 2016 | 15.65 | 15.71 | 15.65 | 15.69 | 49,734 | +0.08(+0.53%) |
Dec 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 15.66 | 15.66 | 15.57 | 15.60 | 10,127 | -0.04(-0.27%) |
Dec 21, 2016 | 15.62 | 15.65 | 15.62 | 15.64 | 45,116 | +0.00(+0.00%) |
Dec 20, 2016 | 15.59 | 15.65 | 15.59 | 15.64 | 101,635 | +0.09(+0.55%) |
Dec 19, 2016 | 15.55 | 15.62 | 15.53 | 15.56 | 165,920 | +0.02(+0.14%) |
Dec 16, 2016 | 15.55 | 15.56 | 15.52 | 15.54 | 18,216 | -0.03(-0.18%) |
Dec 15, 2016 | 15.53 | 15.57 | 15.52 | 15.57 | 109,041 | -0.02(-0.15%) |
Dec 14, 2016 | 15.79 | 15.82 | 15.59 | 15.59 | 45,308 | -0.28(-1.75%) |
Dec 13, 2016 | 15.85 | 15.89 | 15.77 | 15.87 | 31,573 | +0.20(+1.28%) |
Dec 12, 2016 | 15.67 | 15.69 | 15.67 | 15.67 | 61,486 | +0.01(+0.09%) |
Dec 09, 2016 | 15.65 | 15.66 | 15.65 | 15.65 | 11,920 | +0.00(+0.00%) |
Dec 08, 2016 | 15.61 | 15.69 | 15.61 | 15.65 | 10,678 | -0.06(-0.36%) |
Dec 07, 2016 | 15.57 | 15.72 | 15.57 | 15.71 | 114,757 | +0.21(+1.34%) |
Dec 06, 2016 | 15.52 | 15.52 | 15.44 | 15.50 | 71,502 | +0.15(+0.98%) |
Dec 05, 2016 | 15.36 | 15.43 | 15.34 | 15.35 | 140,433 | +0.06(+0.37%) |
Dec 02, 2016 | 15.24 | 15.31 | 15.24 | 15.29 | 16,256 | +0.03(+0.19%) |
Dec 01, 2016 | 15.27 | 15.28 | 15.20 | 15.26 | 12,061 | -0.04(-0.23%) |
Nov 30, 2016 | 15.33 | 15.36 | 15.30 | 15.30 | 103,021 | -0.01(-0.09%) |
Nov 29, 2016 | 15.29 | 15.39 | 15.26 | 15.31 | 46,530 | +0.02(+0.14%) |
Nov 28, 2016 | 15.33 | 15.34 | 15.29 | 15.29 | 34,627 | -0.04(-0.23%) |
Nov 25, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 279 | +0.06(+0.37%) |
Nov 23, 2016 | 15.27 | 15.27 | 15.27 | 0 | -0.01(-0.05%) | |
Nov 21, 2016 | 15.28 | 6 | +0.07(+0.47%) | |||
Nov 18, 2016 | 15.24 | 15.25 | 15.19 | 15.21 | 30,337 | -0.06(-0.41%) |
Nov 17, 2016 | 15.33 | 15.36 | 15.26 | 15.27 | 30,611 | +0.06(+0.36%) |
Nov 16, 2016 | 15.25 | 15.28 | 15.20 | 15.21 | 43,073 | -0.14(-0.89%) |
Nov 15, 2016 | 15.26 | 15.37 | 15.26 | 15.35 | 31,480 | +0.07(+0.47%) |
Nov 14, 2016 | 15.26 | 15.28 | 15.24 | 15.28 | 2,983 | -0.15(-0.97%) |
Nov 11, 2016 | 15.40 | 15.46 | 15.37 | 15.43 | 81,283 | -0.15(-0.96%) |
Nov 10, 2016 | 15.67 | 15.67 | 15.53 | 15.58 | 14,947 | -0.16(-1.05%) |
Nov 09, 2016 | 15.67 | 15.76 | 15.67 | 15.74 | 4,405 | -0.10(-0.63%) |
Nov 08, 2016 | 15.74 | 15.87 | 15.74 | 15.84 | 18,462 | +0.09(+0.60%) |
Nov 07, 2016 | 15.74 | 15.78 | 15.74 | 15.75 | 4,052 | +0.15(+0.95%) |
Nov 04, 2016 | 15.60 | 15.63 | 15.55 | 15.60 | 15,956 | -0.15(-0.95%) |
Nov 03, 2016 | 15.79 | 15.79 | 15.75 | 15.75 | 5,473 | -0.06(-0.36%) |
Nov 02, 2016 | 15.89 | 15.89 | 15.81 | 15.81 | 2,424 | -0.04(-0.24%) |