Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.42 | 16.48 | 16.41 | 16.41 | 9,386 | -0.06(-0.35%) |
Jan 30, 2017 | 16.41 | 16.58 | 16.41 | 16.47 | 17,274 | -0.05(-0.31%) |
Jan 27, 2017 | 16.56 | 16.57 | 16.41 | 16.52 | 41,733 | +0.10(+0.62%) |
Jan 26, 2017 | 16.41 | 16.45 | 16.41 | 16.42 | 47,179 | +0.07(+0.42%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.29 | 16.35 | 9,644 | +0.09(+0.53%) |
Jan 24, 2017 | 16.27 | 16.29 | 16.18 | 16.26 | 5,546 | +0.13(+0.83%) |
Jan 23, 2017 | 15.99 | 16.19 | 15.97 | 16.13 | 23,384 | +0.14(+0.90%) |
Jan 20, 2017 | 15.91 | 16.09 | 15.91 | 15.98 | 8,274 | +0.07(+0.46%) |
Jan 19, 2017 | 16.05 | 16.05 | 15.90 | 15.91 | 20,082 | -0.16(-1.01%) |
Jan 18, 2017 | 16.14 | 16.19 | 16.07 | 16.07 | 5,030 | -0.05(-0.34%) |
Jan 17, 2017 | 16.08 | 16.27 | 16.08 | 16.13 | 8,773 | -0.13(-0.80%) |
Jan 13, 2017 | 16.26 | 16.26 | 16.26 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.35 | 16.36 | 16.15 | 16.31 | 40,010 | +0.14(+0.89%) |
Jan 11, 2017 | 16.02 | 16.27 | 15.99 | 16.16 | 15,044 | +0.14(+0.84%) |
Jan 10, 2017 | 16.10 | 16.10 | 16.03 | 16.03 | 960 | -0.08(-0.48%) |
Jan 09, 2017 | 16.05 | 16.12 | 15.99 | 16.11 | 55,743 | +0.12(+0.77%) |
Jan 06, 2017 | 16.15 | 16.16 | 15.98 | 15.98 | 20,860 | -0.19(-1.16%) |
Jan 05, 2017 | 16.16 | 16.17 | 16.12 | 16.17 | 15,255 | +0.09(+0.54%) |
Jan 04, 2017 | 16.01 | 16.10 | 15.96 | 16.09 | 9,843 | +0.15(+0.95%) |
Jan 03, 2017 | 15.83 | 16.01 | 15.78 | 15.93 | 40,146 | +0.21(+1.33%) |
Dec 30, 2016 | 15.72 | 15.72 | 15.72 | 0 | -0.14(-0.87%) | |
Dec 29, 2016 | 15.81 | 15.89 | 15.77 | 15.86 | 25,565 | +0.27(+1.76%) |
Dec 28, 2016 | 15.74 | 15.75 | 15.59 | 15.59 | 132,319 | +0.01(+0.09%) |
Dec 27, 2016 | 15.66 | 15.66 | 15.50 | 15.57 | 12,856 | +0.12(+0.75%) |
Dec 23, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.10(+0.68%) | |
Dec 22, 2016 | 15.49 | 15.49 | 15.35 | 15.35 | 12,349 | -0.18(-1.14%) |
Dec 21, 2016 | 15.64 | 15.64 | 15.52 | 15.53 | 8,559 | +0.01(+0.05%) |
Dec 20, 2016 | 15.48 | 15.53 | 15.40 | 15.52 | 8,965 | +0.04(+0.28%) |
Dec 19, 2016 | 15.39 | 15.54 | 15.39 | 15.48 | 31,099 | -0.09(-0.60%) |
Dec 16, 2016 | 15.46 | 15.60 | 15.46 | 15.57 | 3,674 | -0.07(-0.46%) |
Dec 15, 2016 | 15.48 | 15.66 | 15.44 | 15.64 | 18,480 | +0.17(+1.07%) |
Dec 14, 2016 | 15.91 | 15.91 | 15.48 | 15.48 | 5,818 | -0.58(-3.59%) |
Dec 13, 2016 | 15.98 | 16.05 | 15.95 | 16.05 | 3,495 | +0.17(+1.08%) |
Dec 12, 2016 | 15.87 | 15.90 | 15.85 | 15.88 | 11,229 | +0.03(+0.19%) |
Dec 09, 2016 | 15.86 | 15.87 | 15.77 | 15.85 | 18,475 | -0.04(-0.23%) |
Dec 08, 2016 | 15.89 | 15.89 | 15.73 | 15.89 | 6,677 | +0.02(+0.14%) |
Dec 07, 2016 | 15.63 | 15.87 | 15.63 | 15.87 | 4,934 | +0.26(+1.66%) |
Dec 06, 2016 | 15.66 | 15.66 | 15.51 | 15.61 | 16,234 | +0.24(+1.54%) |
Dec 05, 2016 | 15.23 | 15.44 | 15.23 | 15.37 | 139,156 | +0.20(+1.34%) |
Dec 02, 2016 | 15.16 | 15.20 | 15.16 | 15.17 | 7,906 | +0.02(+0.14%) |
Dec 01, 2016 | 15.22 | 15.22 | 15.14 | 15.15 | 9,347 | -0.20(-1.32%) |
Nov 30, 2016 | 15.36 | 15.36 | 15.31 | 15.35 | 7,405 | +0.06(+0.42%) |
Nov 29, 2016 | 15.24 | 15.36 | 15.24 | 15.28 | 20,413 | -0.06(-0.38%) |
Nov 28, 2016 | 15.31 | 15.36 | 15.30 | 15.34 | 6,570 | +0.04(+0.28%) |
Nov 25, 2016 | 15.43 | 15.43 | 15.30 | 15.30 | 1,339 | +0.04(+0.24%) |
Nov 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.11(-0.70%) | |
Nov 22, 2016 | 15.61 | 15.61 | 15.32 | 15.37 | 27,505 | +0.13(+0.85%) |
Nov 21, 2016 | 15.23 | 15.25 | 15.18 | 15.24 | 7,854 | +0.12(+0.76%) |
Nov 18, 2016 | 15.04 | 15.20 | 15.02 | 15.13 | 37,238 | +0.04(+0.25%) |
Nov 17, 2016 | 14.99 | 15.23 | 14.99 | 15.09 | 21,099 | +0.03(+0.21%) |
Nov 16, 2016 | 15.11 | 15.11 | 15.01 | 15.05 | 7,026 | -0.21(-1.40%) |
Nov 15, 2016 | 15.06 | 15.27 | 15.06 | 15.27 | 23,850 | +0.19(+1.24%) |
Nov 14, 2016 | 15.07 | 15.15 | 14.91 | 15.08 | 33,809 | -0.06(-0.43%) |
Nov 11, 2016 | 15.47 | 15.47 | 15.08 | 15.15 | 65,852 | -0.51(-3.27%) |
Nov 10, 2016 | 15.84 | 15.86 | 15.66 | 15.66 | 20,508 | -0.29(-1.85%) |
Nov 09, 2016 | 16.28 | 16.28 | 15.95 | 15.95 | 128,445 | -0.42(-2.59%) |
Nov 08, 2016 | 16.14 | 16.38 | 16.14 | 16.38 | 5,229 | +0.28(+1.74%) |
Nov 07, 2016 | 16.02 | 16.17 | 15.99 | 16.10 | 7,310 | +0.28(+1.77%) |
Nov 04, 2016 | 15.95 | 15.95 | 15.79 | 15.82 | 22,056 | -0.22(-1.39%) |
Nov 03, 2016 | 16.01 | 16.12 | 15.97 | 16.04 | 7,906 | +0.01(+0.04%) |
Nov 02, 2016 | 16.76 | 16.76 | 16.01 | 16.03 | 13,997 | -0.21(-1.28%) |