Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.84 | 17.11 | 16.67 | 16.96 | 99,175 | +0.17(+1.04%) |
Jan 30, 2017 | 17.06 | 17.06 | 16.61 | 16.79 | 34,272 | -0.27(-1.59%) |
Jan 27, 2017 | 16.89 | 17.13 | 16.72 | 17.06 | 31,005 | +0.26(+1.55%) |
Jan 26, 2017 | 17.08 | 17.14 | 16.41 | 16.80 | 200,430 | -0.35(-2.03%) |
Jan 25, 2017 | 16.69 | 17.21 | 16.40 | 17.14 | 125,807 | +0.50(+3.02%) |
Jan 24, 2017 | 16.52 | 16.73 | 16.37 | 16.64 | 117,497 | +0.21(+1.29%) |
Jan 23, 2017 | 16.35 | 16.54 | 16.33 | 16.43 | 49,515 | +0.07(+0.41%) |
Jan 20, 2017 | 15.75 | 16.44 | 15.75 | 16.36 | 88,790 | +0.65(+4.12%) |
Jan 19, 2017 | 16.12 | 16.20 | 15.69 | 15.71 | 81,289 | -0.31(-1.93%) |
Jan 18, 2017 | 15.98 | 16.14 | 15.90 | 16.02 | 45,688 | +0.06(+0.36%) |
Jan 17, 2017 | 16.14 | 16.27 | 15.79 | 15.97 | 82,730 | -0.17(-1.08%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.01(-0.06%) | |
Jan 12, 2017 | 16.36 | 16.41 | 15.99 | 16.15 | 76,290 | -0.25(-1.53%) |
Jan 11, 2017 | 16.54 | 16.54 | 16.14 | 16.40 | 33,230 | -0.13(-0.76%) |
Jan 10, 2017 | 16.02 | 16.73 | 15.79 | 16.53 | 130,578 | +0.51(+3.20%) |
Jan 09, 2017 | 15.76 | 16.17 | 15.59 | 16.01 | 149,856 | -0.07(-0.42%) |
Jan 06, 2017 | 16.08 | 16.22 | 15.79 | 16.08 | 68,508 | -0.08(-0.48%) |
Jan 05, 2017 | 16.43 | 16.45 | 15.97 | 16.16 | 104,683 | -0.25(-1.53%) |
Jan 04, 2017 | 16.42 | 16.61 | 16.24 | 16.41 | 101,689 | -0.01(-0.06%) |
Jan 03, 2017 | 16.55 | 16.92 | 16.21 | 16.42 | 113,641 | -0.11(-0.64%) |
Dec 30, 2016 | 16.53 | 16.53 | 16.53 | 0 | -0.59(-3.44%) | |
Dec 29, 2016 | 16.32 | 17.37 | 16.30 | 17.12 | 207,833 | +0.99(+6.11%) |
Dec 28, 2016 | 15.91 | 16.21 | 15.65 | 16.13 | 114,511 | +0.24(+1.52%) |
Dec 27, 2016 | 15.48 | 15.95 | 15.41 | 15.89 | 100,438 | +0.53(+3.46%) |
Dec 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | -0.15(-1.00%) | |
Dec 22, 2016 | 15.25 | 15.58 | 14.98 | 15.51 | 91,609 | +0.31(+2.03%) |
Dec 21, 2016 | 15.35 | 15.42 | 14.84 | 15.20 | 133,441 | -0.10(-0.63%) |
Dec 20, 2016 | 15.68 | 15.73 | 15.23 | 15.30 | 98,888 | -0.39(-2.46%) |
Dec 19, 2016 | 15.75 | 16.43 | 15.29 | 15.69 | 244,012 | +0.01(+0.06%) |
Dec 16, 2016 | 15.22 | 15.85 | 15.22 | 15.68 | 267,109 | +0.55(+3.64%) |
Dec 15, 2016 | 14.68 | 15.18 | 14.30 | 15.12 | 88,712 | +0.48(+3.30%) |
Dec 14, 2016 | 15.41 | 15.83 | 14.52 | 14.64 | 356,958 | -0.49(-3.26%) |
Dec 13, 2016 | 14.74 | 15.39 | 14.66 | 15.13 | 237,511 | +0.45(+3.09%) |
Dec 12, 2016 | 14.40 | 14.74 | 14.18 | 14.68 | 170,048 | +0.37(+2.57%) |
Dec 09, 2016 | 13.99 | 14.43 | 13.79 | 14.31 | 104,881 | +0.42(+2.99%) |
Dec 08, 2016 | 13.43 | 14.11 | 13.39 | 13.90 | 174,379 | +0.57(+4.28%) |
Dec 07, 2016 | 13.14 | 13.45 | 13.14 | 13.33 | 122,253 | +0.27(+2.07%) |
Dec 06, 2016 | 12.93 | 13.19 | 12.82 | 13.06 | 110,145 | +0.24(+1.88%) |
Dec 05, 2016 | 12.54 | 12.84 | 12.51 | 12.82 | 196,859 | +0.35(+2.78%) |
Dec 02, 2016 | 12.31 | 12.49 | 12.19 | 12.47 | 259,509 | +0.53(+4.44%) |
Dec 01, 2016 | 11.75 | 12.05 | 11.71 | 11.94 | 130,630 | +0.19(+1.64%) |
Nov 30, 2016 | 11.83 | 11.86 | 11.70 | 11.75 | 44,185 | -0.09(-0.73%) |
Nov 29, 2016 | 11.81 | 11.86 | 11.80 | 11.83 | 87,913 | +0.03(+0.24%) |
Nov 28, 2016 | 11.81 | 11.81 | 11.69 | 11.80 | 43,996 | -0.01(-0.08%) |
Nov 25, 2016 | 11.81 | 11.81 | 11.76 | 11.81 | 5,526 | +0.03(+0.25%) |
Nov 23, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.05(+0.41%) | |
Nov 22, 2016 | 11.81 | 11.81 | 11.73 | 11.74 | 12,419 | -0.04(-0.33%) |
Nov 21, 2016 | 11.81 | 11.81 | 11.72 | 11.77 | 18,507 | +0.03(+0.25%) |
Nov 18, 2016 | 11.67 | 11.81 | 11.64 | 11.75 | 33,481 | +0.01(+0.08%) |
Nov 17, 2016 | 11.60 | 11.76 | 11.60 | 11.74 | 81,190 | +0.08(+0.66%) |
Nov 16, 2016 | 11.67 | 11.71 | 11.58 | 11.66 | 36,375 | +0.05(+0.42%) |
Nov 15, 2016 | 11.59 | 11.67 | 11.47 | 11.61 | 62,034 | +0.03(+0.25%) |
Nov 14, 2016 | 11.62 | 11.62 | 11.49 | 11.58 | 82,064 | +0.01(+0.08%) |
Nov 11, 2016 | 11.48 | 11.62 | 11.38 | 11.57 | 29,847 | +0.12(+1.01%) |
Nov 10, 2016 | 10.99 | 11.48 | 10.95 | 11.46 | 40,799 | +0.35(+3.13%) |
Nov 09, 2016 | 10.94 | 11.28 | 10.94 | 11.11 | 94,950 | -0.02(-0.17%) |
Nov 08, 2016 | 11.28 | 11.33 | 10.78 | 11.13 | 58,329 | -0.19(-1.70%) |
Nov 07, 2016 | 11.19 | 11.43 | 10.98 | 11.32 | 68,431 | +0.14(+1.21%) |
Nov 04, 2016 | 11.00 | 11.37 | 11.00 | 11.19 | 28,351 | -0.07(-0.60%) |
Nov 03, 2016 | 10.95 | 11.31 | 10.92 | 11.25 | 42,957 | +0.34(+3.09%) |
Nov 02, 2016 | 11.20 | 11.32 | 10.85 | 10.92 | 47,398 | -0.36(-3.17%) |