Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.21 | 16.48 | 16.14 | 16.41 | 59,930 | +0.13(+0.80%) |
Jan 30, 2017 | 16.68 | 16.82 | 16.26 | 16.28 | 98,789 | -0.59(-3.50%) |
Jan 27, 2017 | 16.76 | 16.99 | 16.62 | 16.87 | 125,155 | +0.11(+0.66%) |
Jan 26, 2017 | 16.87 | 16.88 | 16.71 | 16.76 | 141,609 | -0.10(-0.59%) |
Jan 25, 2017 | 17.01 | 17.09 | 16.80 | 16.86 | 113,307 | -0.01(-0.06%) |
Jan 24, 2017 | 16.73 | 16.91 | 16.62 | 16.87 | 184,124 | +0.14(+0.84%) |
Jan 23, 2017 | 16.71 | 16.95 | 16.62 | 16.73 | 86,787 | -0.08(-0.48%) |
Jan 20, 2017 | 17.09 | 17.12 | 16.70 | 16.81 | 98,537 | -0.32(-1.87%) |
Jan 19, 2017 | 17.31 | 17.38 | 16.82 | 17.13 | 127,105 | -0.07(-0.41%) |
Jan 18, 2017 | 16.79 | 17.25 | 16.66 | 17.20 | 184,360 | +0.40(+2.38%) |
Jan 17, 2017 | 17.26 | 17.33 | 16.75 | 16.80 | 78,122 | -0.63(-3.61%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 17.82 | 17.85 | 17.17 | 17.39 | 96,972 | -0.54(-3.01%) |
Jan 11, 2017 | 17.69 | 17.95 | 17.68 | 17.93 | 73,542 | -0.01(-0.06%) |
Jan 10, 2017 | 17.67 | 18.04 | 17.66 | 17.94 | 113,012 | +0.35(+1.99%) |
Jan 09, 2017 | 17.66 | 17.84 | 17.48 | 17.59 | 56,970 | -0.17(-0.96%) |
Jan 06, 2017 | 17.94 | 17.94 | 17.73 | 17.76 | 66,899 | -0.03(-0.17%) |
Jan 05, 2017 | 17.84 | 18.06 | 17.59 | 17.79 | 81,752 | -0.23(-1.28%) |
Jan 04, 2017 | 17.60 | 18.08 | 17.60 | 18.02 | 103,885 | +0.42(+2.39%) |
Jan 03, 2017 | 17.64 | 18.03 | 17.37 | 17.60 | 121,261 | -0.09(-0.51%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 17.69 | 17.87 | 17.55 | 17.64 | 68,793 | -0.05(-0.28%) |
Dec 28, 2016 | 17.88 | 18.08 | 17.52 | 17.69 | 71,193 | -0.24(-1.34%) |
Dec 27, 2016 | 17.76 | 18.09 | 17.67 | 17.93 | 101,966 | +0.17(+0.96%) |
Dec 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 18.31 | 18.38 | 17.63 | 17.72 | 130,115 | -0.60(-3.28%) |
Dec 21, 2016 | 18.21 | 18.59 | 18.19 | 18.32 | 305,547 | +0.12(+0.66%) |
Dec 20, 2016 | 17.87 | 18.28 | 17.87 | 18.20 | 257,281 | +0.27(+1.51%) |
Dec 19, 2016 | 17.79 | 17.98 | 17.61 | 17.93 | 106,675 | +0.13(+0.73%) |
Dec 16, 2016 | 17.89 | 17.94 | 17.68 | 17.80 | 213,451 | +0.01(+0.06%) |
Dec 15, 2016 | 17.73 | 18.12 | 17.73 | 17.79 | 111,358 | +0.02(+0.11%) |
Dec 14, 2016 | 18.20 | 18.20 | 17.75 | 17.77 | 133,438 | -0.49(-2.68%) |
Dec 13, 2016 | 18.18 | 18.59 | 18.05 | 18.26 | 126,956 | +0.12(+0.66%) |
Dec 12, 2016 | 17.85 | 18.24 | 17.77 | 18.14 | 149,383 | +0.24(+1.34%) |
Dec 09, 2016 | 18.25 | 18.25 | 17.73 | 17.90 | 119,043 | -0.21(-1.16%) |
Dec 08, 2016 | 17.75 | 18.16 | 17.56 | 18.11 | 211,471 | +0.50(+2.84%) |
Dec 07, 2016 | 16.99 | 17.69 | 16.89 | 17.61 | 115,426 | +0.65(+3.83%) |
Dec 06, 2016 | 16.50 | 17.00 | 16.42 | 16.96 | 104,583 | +0.52(+3.16%) |
Dec 05, 2016 | 16.05 | 16.46 | 16.05 | 16.44 | 136,116 | +0.58(+3.66%) |
Dec 02, 2016 | 16.06 | 16.06 | 15.82 | 15.86 | 118,914 | -0.14(-0.88%) |
Dec 01, 2016 | 15.86 | 16.14 | 15.85 | 16.00 | 254,394 | +0.13(+0.82%) |
Nov 30, 2016 | 16.22 | 16.28 | 15.86 | 15.87 | 195,823 | -0.23(-1.43%) |
Nov 29, 2016 | 16.02 | 16.14 | 15.71 | 16.10 | 162,091 | +0.16(+1.00%) |
Nov 28, 2016 | 16.00 | 16.12 | 15.79 | 15.94 | 108,697 | -0.06(-0.38%) |
Nov 25, 2016 | 15.94 | 16.04 | 15.82 | 16.00 | 99,876 | +0.14(+0.88%) |
Nov 23, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.26(-1.61%) | |
Nov 22, 2016 | 16.00 | 16.18 | 15.90 | 16.12 | 211,322 | +0.19(+1.19%) |
Nov 21, 2016 | 16.00 | 16.29 | 15.90 | 15.93 | 113,242 | -0.12(-0.75%) |
Nov 18, 2016 | 16.35 | 16.37 | 15.99 | 16.05 | 156,209 | -0.34(-2.07%) |
Nov 17, 2016 | 16.12 | 16.63 | 16.06 | 16.39 | 162,116 | +0.34(+2.12%) |
Nov 16, 2016 | 16.02 | 16.07 | 15.80 | 16.05 | 177,404 | +0.06(+0.38%) |
Nov 15, 2016 | 15.91 | 16.17 | 15.86 | 15.99 | 98,040 | +0.11(+0.69%) |
Nov 14, 2016 | 15.84 | 16.33 | 15.77 | 15.88 | 215,720 | +0.08(+0.51%) |
Nov 11, 2016 | 15.26 | 15.95 | 15.18 | 15.80 | 268,242 | +0.43(+2.80%) |
Nov 10, 2016 | 15.11 | 15.49 | 14.96 | 15.37 | 191,649 | +0.39(+2.60%) |
Nov 09, 2016 | 14.64 | 15.06 | 14.27 | 14.98 | 151,727 | +0.14(+0.94%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.67 | 14.84 | 101,127 | +0.12(+0.82%) |
Nov 07, 2016 | 14.79 | 15.00 | 14.59 | 14.72 | 160,442 | +0.03(+0.20%) |
Nov 04, 2016 | 14.50 | 14.91 | 14.45 | 14.69 | 179,942 | +0.18(+1.24%) |
Nov 03, 2016 | 14.43 | 14.59 | 14.30 | 14.51 | 282,859 | +0.09(+0.62%) |
Nov 02, 2016 | 14.49 | 14.66 | 14.28 | 14.42 | 211,050 | -0.15(-1.03%) |