Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.81 | 16.17 | 15.81 | 16.09 | 144,770 | +0.20(+1.29%) |
Jan 30, 2017 | 16.50 | 16.50 | 15.87 | 15.89 | 182,796 | -0.69(-4.16%) |
Jan 27, 2017 | 16.34 | 16.66 | 16.33 | 16.58 | 184,923 | +0.22(+1.34%) |
Jan 26, 2017 | 16.52 | 16.57 | 16.32 | 16.36 | 165,403 | -0.23(-1.42%) |
Jan 25, 2017 | 16.48 | 16.79 | 16.48 | 16.59 | 200,958 | +0.11(+0.64%) |
Jan 24, 2017 | 16.59 | 16.59 | 16.25 | 16.49 | 251,269 | -0.07(-0.42%) |
Jan 23, 2017 | 16.81 | 16.92 | 16.54 | 16.56 | 167,910 | -0.28(-1.66%) |
Jan 20, 2017 | 16.80 | 16.95 | 16.65 | 16.84 | 181,300 | +0.03(+0.18%) |
Jan 19, 2017 | 17.35 | 17.35 | 16.78 | 16.81 | 188,040 | -0.54(-3.11%) |
Jan 18, 2017 | 17.51 | 17.55 | 17.14 | 17.35 | 190,245 | -0.20(-1.17%) |
Jan 17, 2017 | 17.87 | 17.95 | 17.44 | 17.55 | 229,746 | -0.25(-1.43%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.53(+3.07%) | |
Jan 12, 2017 | 17.21 | 17.34 | 16.91 | 17.28 | 187,027 | +0.04(+0.23%) |
Jan 11, 2017 | 17.33 | 17.48 | 17.05 | 17.24 | 470,854 | -0.21(-1.20%) |
Jan 10, 2017 | 17.07 | 17.51 | 16.78 | 17.45 | 467,934 | +0.45(+2.65%) |
Jan 09, 2017 | 16.82 | 17.23 | 16.69 | 17.00 | 653,779 | +0.25(+1.49%) |
Jan 06, 2017 | 17.17 | 17.20 | 16.00 | 16.75 | 714,758 | +0.04(+0.24%) |
Jan 05, 2017 | 16.70 | 16.94 | 16.61 | 16.71 | 345,506 | -0.04(-0.24%) |
Jan 04, 2017 | 16.61 | 16.79 | 16.54 | 16.75 | 248,979 | +0.11(+0.66%) |
Jan 03, 2017 | 17.02 | 17.02 | 16.33 | 16.64 | 236,808 | -0.23(-1.36%) |
Dec 30, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.04(-0.24%) | |
Dec 29, 2016 | 16.65 | 16.96 | 16.65 | 16.91 | 135,680 | +0.20(+1.20%) |
Dec 28, 2016 | 16.90 | 16.90 | 16.60 | 16.71 | 74,707 | -0.14(-0.83%) |
Dec 27, 2016 | 16.80 | 16.98 | 16.80 | 16.85 | 55,739 | -0.01(-0.06%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 17.02 | 17.03 | 16.73 | 16.80 | 79,318 | -0.19(-1.12%) |
Dec 21, 2016 | 16.74 | 17.12 | 16.70 | 16.99 | 256,360 | +0.20(+1.19%) |
Dec 20, 2016 | 16.73 | 16.90 | 16.41 | 16.79 | 262,718 | +0.06(+0.36%) |
Dec 19, 2016 | 16.85 | 17.09 | 16.72 | 16.73 | 159,443 | -0.02(-0.12%) |
Dec 16, 2016 | 17.06 | 17.11 | 16.68 | 16.75 | 562,811 | -0.26(-1.53%) |
Dec 15, 2016 | 16.99 | 17.19 | 16.86 | 17.01 | 239,413 | +0.11(+0.65%) |
Dec 14, 2016 | 16.72 | 17.00 | 16.44 | 16.90 | 218,082 | +0.09(+0.54%) |
Dec 13, 2016 | 17.05 | 17.39 | 16.77 | 16.81 | 319,726 | -0.23(-1.35%) |
Dec 12, 2016 | 17.07 | 17.25 | 16.87 | 17.04 | 300,018 | +0.00(+0.00%) |
Dec 09, 2016 | 17.07 | 17.15 | 16.86 | 17.04 | 319,049 | -0.07(-0.41%) |
Dec 08, 2016 | 16.70 | 17.12 | 16.57 | 17.11 | 292,014 | +0.37(+2.21%) |
Dec 07, 2016 | 16.62 | 16.79 | 16.34 | 16.74 | 240,750 | +0.12(+0.72%) |
Dec 06, 2016 | 16.45 | 16.71 | 16.22 | 16.62 | 177,445 | +0.19(+1.16%) |
Dec 05, 2016 | 16.47 | 16.82 | 16.34 | 16.43 | 249,358 | -0.04(-0.24%) |
Dec 02, 2016 | 16.18 | 16.56 | 16.18 | 16.47 | 242,932 | +0.28(+1.73%) |
Dec 01, 2016 | 16.28 | 16.55 | 15.91 | 16.19 | 304,778 | -0.11(-0.67%) |
Nov 30, 2016 | 16.80 | 16.91 | 16.29 | 16.30 | 161,451 | -0.52(-3.09%) |
Nov 29, 2016 | 16.95 | 17.34 | 16.77 | 16.82 | 410,194 | -0.08(-0.47%) |
Nov 28, 2016 | 16.73 | 17.04 | 16.48 | 16.90 | 321,100 | +0.13(+0.78%) |
Nov 25, 2016 | 16.97 | 17.13 | 16.76 | 16.77 | 84,759 | -0.11(-0.65%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.82 | 16.82 | 16.32 | 16.69 | 158,130 | -0.09(-0.54%) |
Nov 21, 2016 | 16.80 | 16.85 | 16.51 | 16.78 | 307,227 | -0.04(-0.24%) |
Nov 18, 2016 | 16.75 | 17.01 | 16.63 | 16.82 | 340,475 | +0.04(+0.24%) |
Nov 17, 2016 | 16.75 | 17.04 | 16.70 | 16.78 | 481,335 | +0.14(+0.84%) |
Nov 16, 2016 | 16.35 | 16.70 | 15.99 | 16.64 | 646,031 | +0.29(+1.77%) |
Nov 15, 2016 | 16.71 | 17.05 | 15.93 | 16.35 | 1,785,018 | -0.70(-4.11%) |
Nov 14, 2016 | 17.15 | 17.29 | 16.95 | 17.05 | 311,999 | +0.15(+0.89%) |
Nov 11, 2016 | 16.50 | 17.35 | 16.43 | 16.90 | 368,646 | +0.39(+2.36%) |
Nov 10, 2016 | 16.22 | 16.60 | 15.92 | 16.51 | 355,909 | +0.51(+3.19%) |
Nov 09, 2016 | 16.19 | 16.25 | 15.74 | 16.00 | 331,197 | -0.19(-1.17%) |
Nov 08, 2016 | 16.02 | 16.39 | 15.96 | 16.19 | 216,015 | +0.07(+0.43%) |
Nov 07, 2016 | 16.18 | 16.26 | 15.84 | 16.12 | 405,965 | +0.27(+1.70%) |
Nov 04, 2016 | 15.92 | 16.30 | 15.77 | 15.85 | 391,666 | +0.33(+2.13%) |
Nov 03, 2016 | 15.74 | 15.90 | 15.47 | 15.52 | 192,430 | -0.23(-1.46%) |
Nov 02, 2016 | 16.00 | 16.21 | 15.63 | 15.75 | 330,871 | -0.25(-1.56%) |