Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.50 | 16.54 | 16.10 | 16.19 | 146,482 | -0.25(-1.52%) |
Jan 30, 2017 | 16.57 | 16.57 | 16.31 | 16.44 | 145,673 | -0.12(-0.75%) |
Jan 27, 2017 | 16.75 | 16.86 | 16.54 | 16.57 | 132,501 | -0.13(-0.75%) |
Jan 26, 2017 | 16.75 | 16.88 | 16.50 | 16.69 | 374,976 | -0.16(-0.93%) |
Jan 25, 2017 | 16.85 | 17.01 | 16.72 | 16.85 | 328,073 | +0.00(+0.00%) |
Jan 24, 2017 | 16.82 | 16.97 | 16.75 | 16.85 | 92,367 | +0.09(+0.56%) |
Jan 23, 2017 | 17.04 | 17.10 | 16.66 | 16.75 | 620,008 | -0.28(-1.65%) |
Jan 20, 2017 | 17.16 | 17.32 | 17.01 | 17.04 | 301,676 | -0.16(-0.91%) |
Jan 19, 2017 | 17.38 | 17.44 | 16.97 | 17.19 | 109,480 | -0.13(-0.72%) |
Jan 18, 2017 | 17.44 | 17.57 | 17.32 | 17.32 | 168,479 | -0.12(-0.72%) |
Jan 17, 2017 | 17.44 | 17.44 | 17.28 | 17.44 | 66,637 | +0.09(+0.54%) |
Jan 13, 2017 | 17.35 | 17.35 | 17.35 | 0 | +0.31(+1.83%) | |
Jan 12, 2017 | 17.29 | 17.41 | 16.88 | 17.04 | 186,401 | -0.13(-0.73%) |
Jan 11, 2017 | 17.32 | 17.62 | 17.13 | 17.16 | 81,826 | -0.19(-1.08%) |
Jan 10, 2017 | 16.97 | 17.38 | 16.88 | 17.35 | 68,194 | +0.28(+1.65%) |
Jan 09, 2017 | 17.63 | 17.72 | 17.01 | 17.07 | 133,936 | -0.25(-1.44%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.01 | 17.32 | 74,808 | +0.31(+1.84%) |
Jan 05, 2017 | 17.13 | 17.19 | 16.88 | 17.01 | 235,014 | +0.00(+0.00%) |
Jan 04, 2017 | 16.79 | 17.12 | 16.79 | 17.01 | 53,348 | +0.28(+1.68%) |
Jan 03, 2017 | 16.75 | 16.91 | 16.63 | 16.72 | 87,885 | -0.03(-0.19%) |
Dec 30, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.16(+0.94%) | |
Dec 29, 2016 | 16.85 | 16.91 | 16.60 | 16.60 | 104,055 | -0.12(-0.75%) |
Dec 28, 2016 | 16.88 | 16.88 | 16.72 | 16.72 | 73,822 | -0.13(-0.74%) |
Dec 27, 2016 | 16.88 | 16.97 | 16.75 | 16.85 | 77,271 | +0.03(+0.19%) |
Dec 23, 2016 | 16.82 | 16.82 | 16.82 | 0 | +0.12(+0.75%) | |
Dec 22, 2016 | 16.88 | 17.08 | 16.65 | 16.69 | 67,987 | -0.09(-0.56%) |
Dec 21, 2016 | 16.91 | 16.91 | 16.68 | 16.79 | 118,139 | +0.00(+0.00%) |
Dec 20, 2016 | 16.10 | 16.85 | 16.10 | 16.79 | 90,825 | +0.69(+4.27%) |
Dec 19, 2016 | 16.25 | 16.50 | 16.10 | 16.10 | 107,894 | -0.16(-0.96%) |
Dec 16, 2016 | 16.54 | 16.72 | 16.19 | 16.25 | 130,856 | -0.25(-1.51%) |
Dec 15, 2016 | 16.79 | 17.54 | 16.50 | 16.50 | 96,774 | -0.13(-0.75%) |
Dec 14, 2016 | 17.04 | 17.19 | 16.57 | 16.63 | 97,823 | -0.31(-1.85%) |
Dec 13, 2016 | 17.16 | 17.33 | 16.72 | 16.94 | 91,958 | -0.12(-0.73%) |
Dec 12, 2016 | 17.51 | 17.51 | 16.63 | 17.07 | 825,140 | -0.31(-1.80%) |
Dec 09, 2016 | 17.35 | 17.57 | 17.10 | 17.38 | 129,286 | +0.03(+0.18%) |
Dec 08, 2016 | 17.82 | 17.95 | 17.35 | 17.35 | 119,960 | -0.44(-2.46%) |
Dec 07, 2016 | 17.88 | 18.03 | 17.73 | 17.79 | 60,311 | +0.03(+0.18%) |
Dec 06, 2016 | 17.79 | 17.99 | 17.76 | 17.76 | 49,452 | -0.09(-0.53%) |
Dec 05, 2016 | 17.76 | 18.10 | 17.69 | 17.85 | 93,775 | -0.03(-0.17%) |
Dec 02, 2016 | 17.51 | 18.04 | 17.26 | 17.88 | 297,100 | +0.34(+1.96%) |
Dec 01, 2016 | 17.60 | 17.94 | 17.35 | 17.54 | 100,981 | -0.09(-0.53%) |
Nov 30, 2016 | 17.63 | 17.79 | 17.57 | 17.63 | 123,865 | +0.22(+1.26%) |
Nov 29, 2016 | 17.51 | 17.72 | 17.36 | 17.41 | 104,856 | -0.09(-0.54%) |
Nov 28, 2016 | 17.22 | 17.69 | 17.22 | 17.51 | 206,037 | +0.44(+2.56%) |
Nov 25, 2016 | 16.97 | 17.29 | 16.91 | 17.07 | 46,203 | -0.09(-0.55%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.59(+3.59%) | |
Nov 22, 2016 | 16.66 | 16.82 | 16.50 | 16.57 | 85,027 | -0.03(-0.19%) |
Nov 21, 2016 | 16.63 | 16.85 | 16.57 | 16.60 | 81,390 | +0.00(+0.00%) |
Nov 18, 2016 | 16.69 | 16.85 | 16.57 | 16.60 | 90,053 | -0.16(-0.93%) |
Nov 17, 2016 | 16.57 | 16.82 | 16.47 | 16.75 | 118,399 | +0.41(+2.49%) |
Nov 16, 2016 | 16.16 | 16.47 | 16.16 | 16.35 | 89,949 | +0.06(+0.38%) |
Nov 15, 2016 | 15.82 | 16.29 | 15.54 | 16.29 | 262,324 | +0.47(+2.96%) |
Nov 14, 2016 | 16.10 | 16.19 | 15.47 | 15.82 | 372,959 | -0.38(-2.32%) |
Nov 11, 2016 | 16.35 | 16.35 | 15.29 | 16.19 | 521,413 | -0.38(-2.26%) |
Nov 10, 2016 | 17.32 | 17.44 | 15.57 | 16.57 | 516,517 | -0.72(-4.16%) |
Nov 09, 2016 | 17.19 | 17.88 | 16.91 | 17.29 | 297,300 | -0.45(-2.54%) |
Nov 08, 2016 | 17.58 | 18.32 | 17.28 | 17.74 | 288,378 | +0.49(+2.85%) |
Nov 07, 2016 | 17.18 | 17.80 | 16.88 | 17.25 | 305,073 | +0.68(+4.07%) |
Nov 04, 2016 | 17.00 | 17.30 | 16.57 | 16.57 | 208,164 | -0.15(-0.92%) |
Nov 03, 2016 | 17.03 | 17.06 | 16.60 | 16.72 | 195,357 | -0.49(-2.85%) |
Nov 02, 2016 | 16.60 | 18.20 | 16.45 | 17.21 | 571,828 | +0.74(+4.47%) |