Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.70 | 17.60 | 16.50 | 16.64 | 19,490 | -0.21(-1.25%) |
Jan 30, 2017 | 16.90 | 17.00 | 16.87 | 16.85 | 23,096 | +0.20(+1.20%) |
Jan 27, 2017 | 16.80 | 17.40 | 16.42 | 16.65 | 14,789 | -0.24(-1.44%) |
Jan 26, 2017 | 16.40 | 16.95 | 16.30 | 16.89 | 14,438 | +0.48(+2.94%) |
Jan 25, 2017 | 16.35 | 16.45 | 16.30 | 16.41 | 10,574 | +0.01(+0.06%) |
Jan 24, 2017 | 16.30 | 16.55 | 16.30 | 16.40 | 7,683 | +0.02(+0.14%) |
Jan 23, 2017 | 16.40 | 16.56 | 16.20 | 16.38 | 10,278 | -0.07(-0.45%) |
Jan 20, 2017 | 16.45 | 16.92 | 16.40 | 16.45 | 15,658 | +0.05(+0.30%) |
Jan 19, 2017 | 16.50 | 16.57 | 16.40 | 16.40 | 1,896 | -0.17(-1.03%) |
Jan 18, 2017 | 16.61 | 16.69 | 16.50 | 16.57 | 3,214 | -0.30(-1.81%) |
Jan 13, 2017 | 16.88 | 80 | +0.77(+4.81%) | |||
Jan 12, 2017 | 16.59 | 16.86 | 16.10 | 16.10 | 42,664 | -0.37(-2.25%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.20 | 16.47 | 26,556 | -0.30(-1.79%) |
Jan 10, 2017 | 16.69 | 17.26 | 16.50 | 16.77 | 34,039 | +0.02(+0.12%) |
Jan 09, 2017 | 16.71 | 17.45 | 16.25 | 16.75 | 16,291 | +0.20(+1.21%) |
Jan 06, 2017 | 17.13 | 17.15 | 16.25 | 16.55 | 32,346 | -0.47(-2.76%) |
Jan 05, 2017 | 16.90 | 17.71 | 16.70 | 17.02 | 48,147 | +0.17(+1.01%) |
Jan 04, 2017 | 17.13 | 17.70 | 16.56 | 16.85 | 32,155 | -0.30(-1.75%) |
Jan 03, 2017 | 17.00 | 17.35 | 16.52 | 17.15 | 23,052 | +0.15(+0.88%) |
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 16.65 | 17.00 | 16.65 | 17.00 | 5,075 | +0.20(+1.19%) |
Dec 28, 2016 | 17.50 | 17.50 | 16.54 | 16.80 | 27,034 | -0.37(-2.17%) |
Dec 27, 2016 | 17.25 | 17.25 | 17.17 | 17.17 | 849 | -0.08(-0.45%) |
Dec 21, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.15(+0.88%) | |
Dec 20, 2016 | 16.70 | 17.25 | 16.70 | 17.10 | 13,748 | +0.58(+3.51%) |
Dec 19, 2016 | 16.30 | 16.87 | 16.15 | 16.52 | 4,384 | +0.27(+1.66%) |
Dec 16, 2016 | 15.82 | 17.18 | 15.82 | 16.25 | 98,509 | +0.30(+1.88%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.50 | 15.95 | 14,196 | -0.79(-4.72%) |
Dec 14, 2016 | 17.00 | 17.15 | 16.29 | 16.74 | 17,355 | -0.26(-1.53%) |
Dec 13, 2016 | 18.04 | 18.06 | 17.00 | 17.00 | 146,235 | -0.90(-5.03%) |
Dec 12, 2016 | 17.00 | 18.69 | 16.73 | 17.90 | 63,300 | -0.10(-0.56%) |
Dec 09, 2016 | 18.16 | 18.34 | 17.90 | 18.00 | 10,903 | -0.01(-0.06%) |
Dec 08, 2016 | 17.72 | 18.32 | 17.72 | 18.01 | 7,184 | +0.24(+1.35%) |
Dec 07, 2016 | 17.70 | 18.72 | 17.67 | 17.77 | 29,768 | -0.08(-0.45%) |
Dec 06, 2016 | 17.91 | 18.00 | 17.85 | 17.85 | 2,413 | -0.15(-0.83%) |
Dec 05, 2016 | 18.57 | 18.68 | 17.74 | 18.00 | 8,696 | -0.35(-1.91%) |
Dec 02, 2016 | 17.86 | 18.68 | 17.60 | 18.35 | 15,331 | +0.50(+2.80%) |
Dec 01, 2016 | 17.40 | 18.05 | 17.38 | 17.85 | 12,705 | +0.35(+2.00%) |
Nov 30, 2016 | 17.83 | 17.98 | 17.05 | 17.50 | 24,242 | -0.32(-1.80%) |
Nov 29, 2016 | 17.95 | 18.05 | 17.66 | 17.82 | 23,124 | -0.08(-0.45%) |
Nov 28, 2016 | 17.71 | 17.97 | 17.57 | 17.90 | 19,749 | -0.08(-0.44%) |
Nov 25, 2016 | 17.55 | 17.98 | 17.31 | 17.98 | 67,343 | +0.47(+2.68%) |
Nov 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.44(-2.45%) | |
Nov 22, 2016 | 17.81 | 17.95 | 17.67 | 17.95 | 7,200 | -0.02(-0.11%) |
Nov 21, 2016 | 17.60 | 18.00 | 17.60 | 17.97 | 2,073 | -0.06(-0.33%) |
Nov 18, 2016 | 16.90 | 18.03 | 16.90 | 18.03 | 11,201 | +0.63(+3.62%) |
Nov 17, 2016 | 18.41 | 18.50 | 17.00 | 17.40 | 16,793 | -1.15(-6.20%) |
Nov 16, 2016 | 17.03 | 18.55 | 16.99 | 18.55 | 13,688 | +1.50(+8.81%) |
Nov 15, 2016 | 17.24 | 17.24 | 16.72 | 17.05 | 26,343 | -0.01(-0.07%) |
Nov 14, 2016 | 17.06 | 17.23 | 16.75 | 17.06 | 4,780 | -0.09(-0.52%) |
Nov 11, 2016 | 16.75 | 17.15 | 16.70 | 17.15 | 13,129 | +0.45(+2.69%) |
Nov 10, 2016 | 16.88 | 17.07 | 16.51 | 16.70 | 81,425 | -0.25(-1.47%) |
Nov 09, 2016 | 16.75 | 16.95 | 16.61 | 16.95 | 7,128 | +0.25(+1.50%) |
Nov 08, 2016 | 16.74 | 16.84 | 16.53 | 16.70 | 22,741 | +0.15(+0.91%) |
Nov 07, 2016 | 16.71 | 16.75 | 16.55 | 16.55 | 32,257 | -0.40(-2.36%) |
Nov 04, 2016 | 16.81 | 16.95 | 16.46 | 16.95 | 158,691 | +0.03(+0.18%) |
Nov 03, 2016 | 16.40 | 17.04 | 16.10 | 16.92 | 15,083 | +0.74(+4.57%) |
Nov 02, 2016 | 15.80 | 16.28 | 15.44 | 16.18 | 50,639 | +0.18(+1.12%) |