Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.10 | 17.21 | 17.03 | 17.18 | 221,528 | +0.43(+2.57%) |
Jan 30, 2017 | 16.80 | 16.88 | 16.70 | 16.75 | 538,868 | +0.02(+0.12%) |
Jan 27, 2017 | 16.41 | 16.85 | 16.36 | 16.73 | 131,835 | +0.29(+1.76%) |
Jan 26, 2017 | 16.45 | 16.51 | 16.33 | 16.44 | 66,537 | -0.18(-1.06%) |
Jan 25, 2017 | 16.46 | 16.64 | 16.41 | 16.62 | 938,028 | -0.11(-0.68%) |
Jan 24, 2017 | 16.79 | 16.88 | 16.64 | 16.73 | 55,084 | -0.06(-0.36%) |
Jan 23, 2017 | 16.74 | 16.80 | 16.71 | 16.79 | 95,374 | +0.09(+0.54%) |
Jan 20, 2017 | 16.62 | 16.78 | 16.53 | 16.70 | 53,967 | +0.07(+0.43%) |
Jan 19, 2017 | 16.45 | 16.65 | 16.38 | 16.63 | 82,682 | -0.07(-0.43%) |
Jan 18, 2017 | 16.80 | 16.93 | 16.67 | 16.70 | 97,906 | -0.09(-0.54%) |
Jan 17, 2017 | 16.71 | 16.82 | 16.69 | 16.79 | 94,791 | +0.36(+2.19%) |
Jan 13, 2017 | 16.43 | 16.43 | 16.43 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 16.49 | 16.57 | 16.36 | 16.41 | 63,378 | +0.05(+0.34%) |
Jan 11, 2017 | 16.27 | 16.46 | 16.17 | 16.36 | 66,951 | -0.06(-0.37%) |
Jan 10, 2017 | 16.32 | 16.53 | 16.32 | 16.42 | 68,837 | +0.21(+1.30%) |
Jan 09, 2017 | 16.19 | 16.30 | 16.15 | 16.21 | 71,655 | +0.09(+0.56%) |
Jan 06, 2017 | 16.04 | 16.19 | 15.98 | 16.12 | 78,139 | -0.13(-0.80%) |
Jan 05, 2017 | 16.23 | 16.35 | 16.16 | 16.25 | 138,412 | +0.17(+1.06%) |
Jan 04, 2017 | 16.09 | 16.17 | 15.99 | 16.08 | 113,956 | +0.14(+0.88%) |
Jan 03, 2017 | 15.73 | 16.14 | 15.68 | 15.94 | 377,540 | +0.35(+2.25%) |
Dec 30, 2016 | 15.59 | 15.59 | 15.59 | 0 | -0.21(-1.33%) | |
Dec 29, 2016 | 15.69 | 15.88 | 15.66 | 15.80 | 237,669 | +0.14(+0.88%) |
Dec 28, 2016 | 15.55 | 15.69 | 15.52 | 15.66 | 193,163 | +0.07(+0.46%) |
Dec 27, 2016 | 15.48 | 15.61 | 15.45 | 15.59 | 216,192 | +0.21(+1.37%) |
Dec 23, 2016 | 15.38 | 15.38 | 15.38 | 0 | -0.08(-0.52%) | |
Dec 22, 2016 | 15.52 | 15.67 | 15.43 | 15.46 | 94,701 | -0.14(-0.90%) |
Dec 21, 2016 | 15.74 | 15.79 | 15.56 | 15.60 | 94,697 | -0.11(-0.67%) |
Dec 20, 2016 | 15.33 | 15.71 | 15.31 | 15.71 | 548,391 | +0.06(+0.36%) |
Dec 19, 2016 | 15.73 | 15.73 | 15.56 | 15.65 | 104,812 | -0.10(-0.63%) |
Dec 16, 2016 | 15.70 | 15.89 | 15.60 | 15.75 | 212,905 | +0.10(+0.64%) |
Dec 15, 2016 | 15.74 | 15.77 | 15.53 | 15.65 | 311,345 | -0.79(-4.81%) |
Dec 14, 2016 | 16.75 | 16.84 | 16.39 | 16.44 | 158,473 | -0.09(-0.54%) |
Dec 13, 2016 | 16.68 | 16.74 | 16.40 | 16.53 | 85,488 | -0.16(-0.96%) |
Dec 12, 2016 | 16.75 | 16.80 | 16.68 | 16.69 | 116,468 | +0.21(+1.27%) |
Dec 09, 2016 | 16.66 | 16.68 | 16.42 | 16.48 | 109,630 | -0.16(-0.97%) |
Dec 08, 2016 | 16.66 | 16.71 | 16.60 | 16.64 | 84,317 | -0.11(-0.64%) |
Dec 07, 2016 | 16.69 | 16.85 | 16.69 | 16.75 | 100,118 | +0.40(+2.47%) |
Dec 06, 2016 | 16.35 | 16.51 | 16.33 | 16.35 | 42,865 | -0.02(-0.14%) |
Dec 05, 2016 | 16.25 | 16.49 | 16.19 | 16.37 | 104,611 | +0.05(+0.31%) |
Dec 02, 2016 | 16.19 | 16.44 | 16.18 | 16.32 | 91,642 | +0.17(+1.05%) |
Dec 01, 2016 | 16.00 | 16.31 | 15.94 | 16.15 | 141,270 | +0.02(+0.12%) |
Nov 30, 2016 | 16.27 | 16.28 | 16.06 | 16.13 | 153,606 | -0.13(-0.79%) |
Nov 29, 2016 | 16.07 | 16.34 | 16.07 | 16.26 | 169,923 | +0.01(+0.06%) |
Nov 28, 2016 | 16.21 | 16.32 | 16.14 | 16.25 | 207,548 | +0.14(+0.87%) |
Nov 25, 2016 | 16.18 | 16.21 | 16.10 | 16.11 | 35,918 | +0.11(+0.69%) |
Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.28(-1.72%) | |
Nov 22, 2016 | 16.37 | 16.40 | 16.19 | 16.28 | 90,467 | +0.05(+0.31%) |
Nov 21, 2016 | 16.26 | 16.35 | 16.16 | 16.23 | 53,331 | +0.01(+0.06%) |
Nov 18, 2016 | 16.28 | 16.35 | 16.09 | 16.22 | 198,413 | -0.12(-0.73%) |
Nov 17, 2016 | 16.63 | 16.67 | 16.24 | 16.34 | 103,618 | -0.25(-1.51%) |
Nov 16, 2016 | 16.70 | 16.70 | 16.50 | 16.59 | 88,152 | -0.11(-0.66%) |
Nov 15, 2016 | 16.53 | 16.77 | 16.51 | 16.70 | 144,746 | +0.22(+1.33%) |
Nov 14, 2016 | 16.71 | 16.72 | 16.29 | 16.48 | 369,549 | -0.50(-2.93%) |
Nov 11, 2016 | 18.03 | 18.03 | 16.83 | 16.98 | 415,910 | -1.14(-6.30%) |
Nov 10, 2016 | 18.20 | 18.35 | 18.02 | 18.12 | 245,995 | +0.12(+0.67%) |
Nov 09, 2016 | 18.42 | 18.42 | 17.95 | 18.00 | 204,642 | +0.06(+0.33%) |
Nov 08, 2016 | 17.91 | 18.25 | 17.90 | 17.94 | 90,029 | +0.12(+0.67%) |
Nov 07, 2016 | 17.85 | 17.87 | 17.63 | 17.82 | 112,448 | -0.18(-1.00%) |
Nov 04, 2016 | 18.01 | 18.07 | 17.94 | 18.00 | 80,058 | +0.04(+0.22%) |
Nov 03, 2016 | 17.80 | 18.02 | 17.78 | 17.96 | 145,368 | -0.15(-0.83%) |
Nov 02, 2016 | 18.18 | 18.34 | 18.10 | 18.11 | 137,539 | +0.15(+0.84%) |