Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.74 | 15.86 | 15.65 | 15.77 | 300,005 | +0.06(+0.38%) |
Jan 30, 2017 | 15.63 | 15.90 | 15.63 | 15.71 | 295,811 | +0.08(+0.52%) |
Jan 27, 2017 | 15.66 | 15.70 | 15.37 | 15.63 | 445,025 | -0.02(-0.14%) |
Jan 26, 2017 | 15.93 | 16.14 | 15.59 | 15.65 | 265,492 | -0.27(-1.68%) |
Jan 25, 2017 | 15.68 | 16.14 | 15.64 | 15.92 | 373,117 | +0.24(+1.52%) |
Jan 24, 2017 | 16.26 | 16.26 | 15.51 | 15.68 | 730,276 | -0.55(-3.39%) |
Jan 23, 2017 | 16.23 | 16.86 | 15.67 | 16.24 | 594,436 | -0.29(-1.76%) |
Jan 20, 2017 | 16.58 | 16.71 | 16.35 | 16.53 | 417,396 | -0.02(-0.13%) |
Jan 19, 2017 | 17.00 | 17.00 | 16.45 | 16.55 | 358,852 | -0.45(-2.63%) |
Jan 18, 2017 | 16.99 | 17.39 | 16.78 | 16.99 | 143,523 | -0.01(-0.04%) |
Jan 17, 2017 | 16.93 | 17.59 | 16.76 | 17.00 | 209,896 | +0.07(+0.40%) |
Jan 13, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.13(-0.79%) | |
Jan 12, 2017 | 17.27 | 17.31 | 16.95 | 17.07 | 154,022 | -0.20(-1.16%) |
Jan 11, 2017 | 17.36 | 17.36 | 17.05 | 17.27 | 161,575 | -0.04(-0.21%) |
Jan 10, 2017 | 17.04 | 17.40 | 16.97 | 17.31 | 211,676 | +0.34(+2.02%) |
Jan 09, 2017 | 17.12 | 17.22 | 16.90 | 16.97 | 225,061 | -0.10(-0.57%) |
Jan 06, 2017 | 17.11 | 17.37 | 16.99 | 17.06 | 127,063 | -0.05(-0.30%) |
Jan 05, 2017 | 17.57 | 17.67 | 16.97 | 17.11 | 245,685 | -0.50(-2.83%) |
Jan 04, 2017 | 17.50 | 17.70 | 17.37 | 17.61 | 153,732 | +0.18(+1.02%) |
Jan 03, 2017 | 17.21 | 17.49 | 17.14 | 17.43 | 222,722 | +0.26(+1.52%) |
Dec 30, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.23 | 17.34 | 17.04 | 17.20 | 128,548 | +0.07(+0.39%) |
Dec 28, 2016 | 17.22 | 17.33 | 17.08 | 17.13 | 126,587 | -0.03(-0.17%) |
Dec 27, 2016 | 17.09 | 17.32 | 17.07 | 17.16 | 142,971 | +0.07(+0.39%) |
Dec 23, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.24(+1.41%) | |
Dec 22, 2016 | 17.31 | 17.32 | 16.83 | 16.85 | 226,852 | -0.54(-3.12%) |
Dec 21, 2016 | 17.53 | 17.70 | 17.37 | 17.40 | 348,190 | -0.09(-0.51%) |
Dec 20, 2016 | 17.03 | 17.49 | 17.02 | 17.49 | 369,406 | +0.49(+2.89%) |
Dec 19, 2016 | 16.96 | 17.08 | 16.85 | 16.99 | 229,894 | +0.16(+0.93%) |
Dec 16, 2016 | 16.88 | 17.05 | 16.82 | 16.84 | 520,162 | -0.14(-0.83%) |
Dec 15, 2016 | 16.88 | 17.07 | 16.86 | 16.98 | 216,281 | +0.12(+0.71%) |
Dec 14, 2016 | 17.14 | 17.20 | 16.83 | 16.86 | 140,235 | -0.25(-1.48%) |
Dec 13, 2016 | 16.87 | 17.16 | 16.87 | 17.11 | 236,959 | +0.25(+1.46%) |
Dec 12, 2016 | 17.05 | 17.05 | 16.76 | 16.87 | 200,666 | -0.11(-0.66%) |
Dec 09, 2016 | 17.12 | 17.12 | 16.95 | 16.98 | 164,639 | -0.09(-0.52%) |
Dec 08, 2016 | 16.91 | 17.08 | 16.75 | 17.07 | 173,460 | +0.01(+0.09%) |
Dec 07, 2016 | 16.88 | 17.11 | 16.85 | 17.05 | 210,323 | +0.24(+1.42%) |
Dec 06, 2016 | 16.94 | 16.94 | 16.67 | 16.82 | 205,294 | -0.07(-0.40%) |
Dec 05, 2016 | 16.67 | 16.92 | 16.59 | 16.88 | 169,726 | +0.20(+1.20%) |
Dec 02, 2016 | 16.73 | 16.85 | 16.55 | 16.68 | 158,446 | -0.14(-0.84%) |
Dec 01, 2016 | 16.31 | 16.94 | 16.15 | 16.82 | 661,802 | +0.57(+3.53%) |
Nov 30, 2016 | 16.44 | 16.51 | 16.15 | 16.25 | 206,878 | -0.13(-0.82%) |
Nov 29, 2016 | 16.35 | 16.57 | 16.33 | 16.38 | 129,520 | +0.10(+0.59%) |
Nov 28, 2016 | 16.53 | 16.64 | 16.23 | 16.29 | 171,194 | -0.33(-1.97%) |
Nov 25, 2016 | 16.48 | 16.65 | 16.48 | 16.62 | 67,927 | +0.19(+1.18%) |
Nov 23, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.13(+0.82%) | |
Nov 22, 2016 | 16.21 | 16.43 | 16.09 | 16.29 | 258,849 | -0.01(-0.09%) |
Nov 21, 2016 | 16.47 | 16.56 | 16.21 | 16.30 | 162,182 | -0.07(-0.41%) |
Nov 18, 2016 | 16.24 | 16.41 | 16.00 | 16.37 | 203,886 | +0.10(+0.64%) |
Nov 17, 2016 | 16.21 | 16.32 | 16.09 | 16.27 | 209,445 | +0.06(+0.37%) |
Nov 16, 2016 | 16.34 | 16.55 | 16.19 | 16.21 | 181,735 | -0.09(-0.55%) |
Nov 15, 2016 | 16.44 | 16.50 | 16.27 | 16.30 | 334,512 | -0.08(-0.50%) |
Nov 14, 2016 | 15.94 | 16.45 | 15.90 | 16.38 | 464,638 | +0.53(+3.33%) |
Nov 11, 2016 | 15.32 | 15.86 | 15.10 | 15.85 | 392,738 | +0.46(+3.00%) |
Nov 10, 2016 | 14.88 | 15.44 | 14.81 | 15.39 | 333,878 | +0.60(+4.08%) |
Nov 09, 2016 | 14.20 | 14.83 | 14.07 | 14.78 | 250,230 | +0.42(+2.90%) |
Nov 08, 2016 | 14.31 | 14.46 | 14.24 | 14.37 | 223,305 | +0.01(+0.10%) |
Nov 07, 2016 | 14.50 | 14.61 | 14.34 | 14.35 | 248,106 | -0.04(-0.31%) |
Nov 04, 2016 | 14.49 | 14.66 | 14.37 | 14.40 | 165,554 | -0.10(-0.72%) |
Nov 03, 2016 | 14.47 | 14.53 | 14.35 | 14.50 | 228,281 | +0.10(+0.72%) |
Nov 02, 2016 | 14.24 | 14.64 | 14.24 | 14.40 | 233,078 | +0.09(+0.62%) |