Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.60 | 16.60 | 16.52 | 16.53 | 7,384 | +0.09(+0.53%) |
Jan 30, 2017 | 16.55 | 16.59 | 16.44 | 16.44 | 14,706 | -0.15(-0.91%) |
Jan 27, 2017 | 16.48 | 16.60 | 16.41 | 16.59 | 19,654 | +0.10(+0.62%) |
Jan 26, 2017 | 16.58 | 16.58 | 16.49 | 16.49 | 1,941 | +0.04(+0.24%) |
Jan 25, 2017 | 16.55 | 16.59 | 16.44 | 16.45 | 14,530 | -0.09(-0.57%) |
Jan 24, 2017 | 16.21 | 16.59 | 16.21 | 16.55 | 32,649 | +0.31(+1.90%) |
Jan 23, 2017 | 16.11 | 16.25 | 16.05 | 16.24 | 3,826 | +0.00(+0.00%) |
Jan 20, 2017 | 16.14 | 16.24 | 16.03 | 16.24 | 7,863 | +0.09(+0.59%) |
Jan 19, 2017 | 16.17 | 16.17 | 16.05 | 16.14 | 13,846 | +0.01(+0.05%) |
Jan 18, 2017 | 16.04 | 16.24 | 16.04 | 16.14 | 18,168 | +0.09(+0.54%) |
Jan 17, 2017 | 16.08 | 16.19 | 16.03 | 16.05 | 12,829 | -0.14(-0.88%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.21 | 16.37 | 16.05 | 16.19 | 15,441 | -0.13(-0.82%) |
Jan 11, 2017 | 16.18 | 16.39 | 16.05 | 16.33 | 13,919 | +0.16(+0.98%) |
Jan 10, 2017 | 16.10 | 16.27 | 16.10 | 16.17 | 14,353 | +0.06(+0.39%) |
Jan 09, 2017 | 16.03 | 16.16 | 16.03 | 16.10 | 24,010 | +0.06(+0.35%) |
Jan 06, 2017 | 16.10 | 16.38 | 16.04 | 16.05 | 14,506 | -0.16(-0.98%) |
Jan 05, 2017 | 16.03 | 16.38 | 16.03 | 16.21 | 15,668 | +0.16(+0.99%) |
Jan 04, 2017 | 16.16 | 16.21 | 16.03 | 16.05 | 19,070 | -0.01(-0.05%) |
Jan 03, 2017 | 16.41 | 16.41 | 15.81 | 16.06 | 20,604 | -0.28(-1.69%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.21(+1.32%) | |
Dec 29, 2016 | 16.03 | 16.32 | 16.02 | 16.12 | 15,901 | +0.06(+0.39%) |
Dec 28, 2016 | 16.05 | 16.32 | 16.03 | 16.06 | 8,874 | -0.02(-0.15%) |
Dec 27, 2016 | 16.03 | 16.09 | 16.01 | 16.08 | 67,981 | -0.05(-0.29%) |
Dec 23, 2016 | 16.13 | 16.13 | 16.13 | 0 | +0.07(+0.44%) | |
Dec 22, 2016 | 16.22 | 16.26 | 16.06 | 16.06 | 3,083 | -0.21(-1.31%) |
Dec 21, 2016 | 16.21 | 16.33 | 16.03 | 16.27 | 14,543 | -0.06(-0.34%) |
Dec 20, 2016 | 16.19 | 16.39 | 16.19 | 16.33 | 4,961 | +0.26(+1.62%) |
Dec 19, 2016 | 16.28 | 16.32 | 16.07 | 16.07 | 9,144 | -0.17(-1.07%) |
Dec 16, 2016 | 16.21 | 16.29 | 16.09 | 16.24 | 22,555 | +0.10(+0.64%) |
Dec 15, 2016 | 16.19 | 16.33 | 16.10 | 16.14 | 4,844 | -0.07(-0.44%) |
Dec 14, 2016 | 16.09 | 16.29 | 16.03 | 16.21 | 15,193 | +0.09(+0.54%) |
Dec 13, 2016 | 16.24 | 16.28 | 16.06 | 16.12 | 7,252 | -0.01(-0.05%) |
Dec 12, 2016 | 16.18 | 16.28 | 16.11 | 16.13 | 2,666 | -0.15(-0.92%) |
Dec 09, 2016 | 16.16 | 16.41 | 16.16 | 16.28 | 9,826 | -0.13(-0.77%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.22 | 16.41 | 20,596 | +0.07(+0.44%) |
Dec 07, 2016 | 16.52 | 16.52 | 16.10 | 16.33 | 10,467 | -0.23(-1.38%) |
Dec 06, 2016 | 16.50 | 16.60 | 16.43 | 16.56 | 15,775 | +0.25(+1.50%) |
Dec 05, 2016 | 15.95 | 16.72 | 15.95 | 16.32 | 27,717 | +0.51(+3.20%) |
Dec 02, 2016 | 15.47 | 15.81 | 15.42 | 15.81 | 35,496 | +0.42(+2.72%) |
Dec 01, 2016 | 15.20 | 15.74 | 14.86 | 15.39 | 82,427 | +0.27(+1.78%) |
Nov 30, 2016 | 15.07 | 15.51 | 14.79 | 15.12 | 81,519 | +0.17(+1.16%) |
Nov 29, 2016 | 14.74 | 15.06 | 14.74 | 14.95 | 10,267 | +0.24(+1.61%) |
Nov 28, 2016 | 15.12 | 15.12 | 14.63 | 14.71 | 27,106 | -0.35(-2.31%) |
Nov 25, 2016 | 14.99 | 15.06 | 14.97 | 15.06 | 12,071 | +0.17(+1.12%) |
Nov 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.07(-0.48%) | |
Nov 22, 2016 | 14.97 | 14.97 | 14.91 | 14.97 | 31,579 | -0.02(-0.11%) |
Nov 21, 2016 | 15.07 | 15.07 | 14.90 | 14.98 | 25,556 | +0.01(+0.05%) |
Nov 18, 2016 | 14.85 | 14.98 | 14.48 | 14.97 | 23,408 | +0.09(+0.64%) |
Nov 17, 2016 | 13.84 | 15.01 | 13.79 | 14.88 | 39,425 | +1.04(+7.54%) |
Nov 16, 2016 | 13.84 | 13.84 | 13.80 | 13.84 | 20,495 | +0.00(+0.00%) |
Nov 15, 2016 | 13.76 | 13.84 | 13.75 | 13.84 | 30,582 | +0.14(+1.04%) |
Nov 14, 2016 | 13.64 | 13.99 | 13.54 | 13.69 | 68,493 | +0.15(+1.11%) |
Nov 11, 2016 | 13.26 | 13.55 | 13.24 | 13.54 | 30,941 | +0.28(+2.14%) |
Nov 10, 2016 | 13.14 | 13.29 | 13.08 | 13.26 | 8,424 | +0.12(+0.90%) |
Nov 09, 2016 | 13.20 | 13.20 | 13.13 | 13.14 | 13,589 | +0.02(+0.12%) |
Nov 08, 2016 | 13.17 | 13.25 | 13.12 | 13.13 | 11,220 | -0.05(-0.36%) |
Nov 07, 2016 | 13.19 | 13.19 | 13.04 | 13.17 | 26,291 | +0.13(+1.03%) |
Nov 04, 2016 | 12.73 | 13.09 | 12.72 | 13.04 | 34,674 | -0.02(-0.18%) |
Nov 03, 2016 | 12.82 | 13.06 | 12.66 | 13.06 | 281,634 | +0.19(+1.47%) |
Nov 02, 2016 | 12.98 | 12.99 | 12.87 | 12.87 | 2,377 | -0.05(-0.43%) |