Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.54 | 0 | +0.39(+2.28%) | |||
Jan 30, 2017 | 17.15 | 0 | +0.00(+0.01%) | |||
Jan 28, 2017 | 17.26 | 16.64 | 17.15 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 17.26 | 16.64 | 17.15 | 0 | +0.01(+0.08%) | |
Jan 26, 2017 | 17.14 | 0 | +0.16(+0.92%) | |||
Jan 25, 2017 | 16.98 | 0 | -0.20(-1.19%) | |||
Jan 24, 2017 | 17.18 | 0 | -0.00(-0.01%) | |||
Jan 23, 2017 | 17.19 | 0 | +0.07(+0.41%) | |||
Jan 21, 2017 | 17.20 | 16.84 | 17.11 | 0 | +0.00(+0.00%) | |
Jan 20, 2017 | 17.20 | 16.84 | 17.11 | 0 | +0.08(+0.49%) | |
Jan 19, 2017 | 17.03 | 0 | -0.24(-1.40%) | |||
Jan 18, 2017 | 17.27 | 0 | +0.13(+0.73%) | |||
Jan 17, 2017 | 17.15 | 0 | +0.31(+1.86%) | |||
Jan 14, 2017 | 16.86 | 16.61 | 16.84 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 16.86 | 16.61 | 16.84 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.77 | 0 | -0.06(-0.37%) | |||
Jan 11, 2017 | 16.83 | 0 | -0.02(-0.12%) | |||
Jan 10, 2017 | 16.85 | 0 | +0.25(+1.49%) | |||
Jan 09, 2017 | 16.73 | 16.45 | 16.60 | 0 | +0.09(+0.51%) | |
Jan 07, 2017 | 16.71 | 16.26 | 16.52 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 16.71 | 16.26 | 16.52 | 0 | -0.00(-0.02%) | |
Jan 05, 2017 | 16.52 | 0 | -0.03(-0.20%) | |||
Jan 04, 2017 | 16.55 | 0 | +0.14(+0.87%) | |||
Jan 03, 2017 | 16.41 | 0 | +0.45(+2.81%) | |||
Dec 30, 2016 | 16.34 | 15.88 | 15.96 | 0 | -0.03(-0.18%) | |
Dec 29, 2016 | 15.99 | 0 | -0.05(-0.31%) | |||
Dec 28, 2016 | 16.04 | 0 | +0.05(+0.31%) | |||
Dec 27, 2016 | 15.99 | 0 | +0.20(+1.29%) | |||
Dec 24, 2016 | 15.90 | 15.73 | 15.79 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 15.90 | 15.73 | 15.79 | 0 | +0.03(+0.16%) | |
Dec 22, 2016 | 15.76 | 0 | -0.22(-1.38%) | |||
Dec 21, 2016 | 15.98 | 0 | -0.14(-0.86%) | |||
Dec 20, 2016 | 16.12 | 0 | +0.03(+0.17%) | |||
Dec 19, 2016 | 16.09 | 0 | -0.05(-0.32%) | |||
Dec 17, 2016 | 16.33 | 15.97 | 16.14 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 16.33 | 15.97 | 16.14 | 0 | -0.07(-0.46%) | |
Dec 15, 2016 | 16.21 | 0 | -1.01(-5.84%) | |||
Dec 14, 2016 | 17.22 | 0 | +0.24(+1.44%) | |||
Dec 13, 2016 | 16.98 | 0 | -0.21(-1.22%) | |||
Dec 12, 2016 | 17.19 | 0 | +0.27(+1.61%) | |||
Dec 10, 2016 | 17.18 | 16.85 | 16.91 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 17.18 | 16.85 | 16.91 | 0 | -0.05(-0.31%) | |
Dec 08, 2016 | 16.97 | 0 | -0.22(-1.27%) | |||
Dec 07, 2016 | 17.30 | 16.70 | 17.18 | 0 | +0.40(+2.41%) | |
Dec 06, 2016 | 16.95 | 16.75 | 16.78 | 0 | -0.12(-0.70%) | |
Dec 05, 2016 | 16.90 | 0 | +0.10(+0.59%) | |||
Dec 03, 2016 | 16.87 | 16.38 | 16.80 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 16.87 | 16.38 | 16.80 | 0 | -0.03(-0.19%) | |
Dec 01, 2016 | 16.83 | 0 | +0.27(+1.64%) | |||
Nov 30, 2016 | 16.83 | 16.46 | 16.56 | 0 | -0.03(-0.15%) | |
Nov 29, 2016 | 16.70 | 16.39 | 16.59 | 0 | +0.01(+0.06%) | |
Nov 28, 2016 | 16.85 | 16.43 | 16.57 | 0 | +0.05(+0.33%) | |
Nov 26, 2016 | 16.57 | 16.15 | 16.52 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 16.57 | 16.15 | 16.52 | 0 | +0.05(+0.30%) | |
Nov 24, 2016 | 16.47 | 0 | +0.08(+0.48%) | |||
Nov 23, 2016 | 16.39 | 0 | -0.24(-1.45%) | |||
Nov 22, 2016 | 16.63 | 0 | +0.11(+0.67%) | |||
Nov 21, 2016 | 16.52 | 0 | -0.02(-0.11%) | |||
Nov 19, 2016 | 16.75 | 16.43 | 16.54 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 16.75 | 16.43 | 16.54 | 0 | -0.08(-0.51%) | |
Nov 17, 2016 | 16.62 | 0 | -0.30(-1.79%) | |||
Nov 16, 2016 | 16.93 | 0 | -0.12(-0.68%) | |||
Nov 15, 2016 | 17.04 | 0 | +0.13(+0.79%) | |||
Nov 14, 2016 | 17.49 | 16.62 | 16.91 | 0 | -0.45(-2.62%) | |
Nov 12, 2016 | 18.85 | 17.17 | 17.36 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 18.85 | 17.17 | 17.36 | 0 | -0.02(-0.10%) | |
Nov 10, 2016 | 17.38 | 0 | -1.09(-5.92%) | |||
Nov 09, 2016 | 19.00 | 18.27 | 18.48 | 0 | +0.11(+0.60%) | |
Nov 08, 2016 | 18.73 | 18.18 | 18.36 | 0 | +0.19(+1.05%) | |
Nov 07, 2016 | 18.29 | 18.00 | 18.18 | 0 | -0.25(-1.36%) | |
Nov 05, 2016 | 18.48 | 18.18 | 18.43 | 0 | +0.00(+0.00%) | |
Nov 04, 2016 | 18.48 | 18.18 | 18.43 | 0 | +0.05(+0.29%) | |
Nov 03, 2016 | 18.37 | 0 | -0.01(-0.08%) | |||
Nov 02, 2016 | 18.41 | 18.36 | 18.39 | 0 | +0.51(+2.85%) |