Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.95 | 15.95 | 15.79 | 15.95 | 231,895 | +0.00(+0.00%) |
Jan 30, 2017 | 16.19 | 16.19 | 15.85 | 15.95 | 470,442 | -0.30(-1.87%) |
Jan 27, 2017 | 16.35 | 16.35 | 16.20 | 16.25 | 278,147 | -0.16(-1.00%) |
Jan 26, 2017 | 16.48 | 16.50 | 16.39 | 16.41 | 263,186 | -0.01(-0.05%) |
Jan 25, 2017 | 16.35 | 16.47 | 16.33 | 16.42 | 450,901 | +0.11(+0.67%) |
Jan 24, 2017 | 16.21 | 16.38 | 16.17 | 16.31 | 422,063 | +0.19(+1.16%) |
Jan 23, 2017 | 16.26 | 16.26 | 16.06 | 16.12 | 332,254 | -0.20(-1.24%) |
Jan 20, 2017 | 16.37 | 16.40 | 16.26 | 16.33 | 233,315 | +0.10(+0.62%) |
Jan 19, 2017 | 16.34 | 16.34 | 16.20 | 16.23 | 259,140 | -0.12(-0.76%) |
Jan 18, 2017 | 16.35 | 16.40 | 16.29 | 16.35 | 151,597 | -0.04(-0.24%) |
Jan 17, 2017 | 16.35 | 16.44 | 16.34 | 16.39 | 180,550 | +0.09(+0.57%) |
Jan 13, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.50 | 16.51 | 16.29 | 16.35 | 149,460 | -0.07(-0.45%) |
Jan 11, 2017 | 16.29 | 16.44 | 16.23 | 16.42 | 145,721 | +0.19(+1.15%) |
Jan 10, 2017 | 16.40 | 16.41 | 16.23 | 16.23 | 579,387 | -0.15(-0.90%) |
Jan 09, 2017 | 16.61 | 16.61 | 16.37 | 16.38 | 389,734 | -0.27(-1.64%) |
Jan 06, 2017 | 16.72 | 16.72 | 16.54 | 16.65 | 191,559 | +0.02(+0.09%) |
Jan 05, 2017 | 16.70 | 16.77 | 16.56 | 16.64 | 302,231 | -0.06(-0.37%) |
Jan 04, 2017 | 16.74 | 16.74 | 16.62 | 16.70 | 308,212 | -0.01(-0.05%) |
Jan 03, 2017 | 16.72 | 16.84 | 16.52 | 16.71 | 1,008,043 | +0.22(+1.32%) |
Dec 30, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.05(-0.28%) | |
Dec 29, 2016 | 16.58 | 16.60 | 16.50 | 16.54 | 203,335 | -0.05(-0.33%) |
Dec 28, 2016 | 16.80 | 16.80 | 16.58 | 16.59 | 218,756 | -0.16(-0.98%) |
Dec 27, 2016 | 16.76 | 16.81 | 16.73 | 16.75 | 151,575 | +0.04(+0.26%) |
Dec 23, 2016 | 16.71 | 16.71 | 16.71 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 16.68 | 16.76 | 16.65 | 16.74 | 157,892 | +0.07(+0.42%) |
Dec 21, 2016 | 16.69 | 16.74 | 16.62 | 16.67 | 261,626 | +0.02(+0.14%) |
Dec 20, 2016 | 16.74 | 16.78 | 16.61 | 16.65 | 183,783 | -0.02(-0.14%) |
Dec 19, 2016 | 16.76 | 16.76 | 16.63 | 16.67 | 260,816 | -0.07(-0.39%) |
Dec 16, 2016 | 16.79 | 16.79 | 16.66 | 16.74 | 301,631 | +0.09(+0.55%) |
Dec 15, 2016 | 16.52 | 16.69 | 16.42 | 16.64 | 321,214 | +0.06(+0.36%) |
Dec 14, 2016 | 16.90 | 16.92 | 16.54 | 16.59 | 408,696 | -0.38(-2.26%) |
Dec 13, 2016 | 16.95 | 17.09 | 16.74 | 16.97 | 603,635 | +0.20(+1.20%) |
Dec 12, 2016 | 17.14 | 17.14 | 16.72 | 16.77 | 506,942 | +0.10(+0.58%) |
Dec 09, 2016 | 16.70 | 16.70 | 16.58 | 16.67 | 268,965 | +0.06(+0.37%) |
Dec 08, 2016 | 16.58 | 16.63 | 16.43 | 16.61 | 267,178 | +0.09(+0.56%) |
Dec 07, 2016 | 16.44 | 16.53 | 16.36 | 16.52 | 439,173 | +0.09(+0.57%) |
Dec 06, 2016 | 16.33 | 16.46 | 16.23 | 16.42 | 309,334 | +0.00(+0.00%) |
Dec 05, 2016 | 16.48 | 16.54 | 16.37 | 16.42 | 344,107 | +0.14(+0.86%) |
Dec 02, 2016 | 16.28 | 16.36 | 16.18 | 16.28 | 305,662 | +0.02(+0.10%) |
Dec 01, 2016 | 16.54 | 16.55 | 16.24 | 16.27 | 483,539 | +0.04(+0.24%) |
Nov 30, 2016 | 15.92 | 16.33 | 15.90 | 16.23 | 524,653 | +0.86(+5.59%) |
Nov 29, 2016 | 15.36 | 15.45 | 15.21 | 15.37 | 549,827 | -0.19(-1.22%) |
Nov 28, 2016 | 15.84 | 15.86 | 15.55 | 15.56 | 247,646 | -0.24(-1.54%) |
Nov 25, 2016 | 15.87 | 15.87 | 15.71 | 15.80 | 119,246 | -0.07(-0.44%) |
Nov 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.06(+0.39%) | |
Nov 22, 2016 | 15.80 | 15.88 | 15.62 | 15.81 | 568,078 | +0.01(+0.05%) |
Nov 21, 2016 | 15.68 | 15.82 | 15.62 | 15.80 | 519,402 | +0.37(+2.41%) |
Nov 18, 2016 | 15.45 | 15.51 | 15.36 | 15.43 | 236,011 | +0.06(+0.40%) |
Nov 17, 2016 | 15.60 | 15.69 | 15.34 | 15.37 | 350,360 | -0.08(-0.50%) |
Nov 16, 2016 | 15.53 | 15.62 | 15.42 | 15.45 | 235,279 | -0.12(-0.75%) |
Nov 15, 2016 | 15.30 | 15.58 | 15.27 | 15.56 | 731,650 | +0.42(+2.76%) |
Nov 14, 2016 | 15.05 | 15.15 | 14.92 | 15.14 | 248,608 | +0.07(+0.46%) |
Nov 11, 2016 | 15.24 | 15.24 | 14.94 | 15.07 | 193,728 | -0.25(-1.62%) |
Nov 10, 2016 | 15.28 | 15.44 | 15.22 | 15.32 | 385,253 | +0.05(+0.30%) |
Nov 09, 2016 | 14.95 | 15.36 | 14.91 | 15.28 | 402,561 | +0.30(+2.02%) |
Nov 08, 2016 | 14.91 | 15.07 | 14.87 | 14.97 | 127,417 | +0.01(+0.05%) |
Nov 07, 2016 | 14.85 | 14.97 | 14.84 | 14.97 | 217,388 | +0.33(+2.22%) |
Nov 04, 2016 | 14.64 | 14.78 | 14.56 | 14.64 | 144,418 | -0.08(-0.54%) |
Nov 03, 2016 | 14.66 | 14.74 | 14.62 | 14.72 | 83,007 | +0.05(+0.33%) |
Nov 02, 2016 | 14.69 | 14.73 | 14.50 | 14.67 | 393,538 | -0.15(-1.04%) |