Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.46 | 15.54 | 15.37 | 15.43 | 363,451 | +0.09(+0.59%) |
Jan 30, 2017 | 15.37 | 15.37 | 15.31 | 15.34 | 150,232 | -0.14(-0.90%) |
Jan 27, 2017 | 15.50 | 15.50 | 15.38 | 15.48 | 163,822 | -0.13(-0.83%) |
Jan 26, 2017 | 15.59 | 15.69 | 15.58 | 15.61 | 196,126 | +0.08(+0.52%) |
Jan 25, 2017 | 15.49 | 15.61 | 15.47 | 15.53 | 192,837 | -0.04(-0.26%) |
Jan 24, 2017 | 15.60 | 15.65 | 15.55 | 15.57 | 308,152 | +0.01(+0.06%) |
Jan 23, 2017 | 15.42 | 15.58 | 15.42 | 15.56 | 172,135 | +0.00(+0.00%) |
Jan 20, 2017 | 15.56 | 15.63 | 15.54 | 15.56 | 172,197 | +0.18(+1.17%) |
Jan 19, 2017 | 15.42 | 15.46 | 15.34 | 15.38 | 68,454 | -0.03(-0.19%) |
Jan 18, 2017 | 15.46 | 15.56 | 15.30 | 15.41 | 185,088 | -0.21(-1.34%) |
Jan 17, 2017 | 15.80 | 15.80 | 15.60 | 15.62 | 172,080 | +0.01(+0.06%) |
Jan 13, 2017 | 15.61 | 15.61 | 15.61 | 0 | -0.03(-0.19%) | |
Jan 12, 2017 | 15.65 | 15.66 | 15.52 | 15.64 | 227,914 | +0.24(+1.56%) |
Jan 11, 2017 | 15.30 | 15.50 | 15.09 | 15.40 | 308,269 | +0.20(+1.32%) |
Jan 10, 2017 | 15.36 | 15.47 | 15.17 | 15.20 | 155,178 | -0.11(-0.72%) |
Jan 09, 2017 | 15.42 | 15.45 | 15.29 | 15.31 | 781,688 | -0.27(-1.73%) |
Jan 06, 2017 | 15.67 | 15.71 | 15.54 | 15.58 | 193,413 | -0.06(-0.38%) |
Jan 05, 2017 | 15.61 | 15.73 | 15.51 | 15.64 | 300,036 | +0.10(+0.64%) |
Jan 04, 2017 | 15.42 | 15.59 | 15.34 | 15.54 | 426,526 | +0.12(+0.78%) |
Jan 03, 2017 | 15.85 | 15.89 | 15.37 | 15.42 | 2,415,245 | -0.25(-1.60%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 15.69 | 15.78 | 15.65 | 15.69 | 1,517,914 | +0.02(+0.13%) |
Dec 28, 2016 | 15.69 | 15.71 | 15.63 | 15.67 | 165,061 | +0.05(+0.32%) |
Dec 27, 2016 | 15.49 | 15.67 | 15.49 | 15.62 | 186,554 | +0.22(+1.43%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.26%) | |
Dec 22, 2016 | 15.35 | 15.43 | 15.33 | 15.36 | 128,160 | +0.00(+0.00%) |
Dec 21, 2016 | 15.43 | 15.49 | 15.29 | 15.36 | 201,088 | -0.06(-0.39%) |
Dec 20, 2016 | 15.47 | 15.50 | 15.37 | 15.42 | 164,053 | +0.04(+0.26%) |
Dec 19, 2016 | 15.50 | 15.50 | 15.34 | 15.38 | 267,452 | -0.09(-0.58%) |
Dec 16, 2016 | 15.34 | 15.49 | 15.31 | 15.47 | 271,858 | +0.14(+0.91%) |
Dec 15, 2016 | 15.23 | 15.39 | 15.20 | 15.33 | 202,675 | -0.01(-0.07%) |
Dec 14, 2016 | 15.49 | 15.61 | 15.32 | 15.34 | 308,452 | -0.25(-1.60%) |
Dec 13, 2016 | 15.65 | 15.65 | 15.51 | 15.59 | 209,692 | +0.07(+0.45%) |
Dec 12, 2016 | 15.72 | 15.77 | 15.52 | 15.52 | 381,780 | +0.10(+0.65%) |
Dec 09, 2016 | 15.39 | 15.43 | 15.34 | 15.42 | 219,574 | +0.11(+0.72%) |
Dec 08, 2016 | 15.39 | 15.39 | 15.13 | 15.31 | 489,465 | +0.12(+0.79%) |
Dec 07, 2016 | 15.21 | 15.31 | 15.17 | 15.19 | 228,765 | -0.13(-0.85%) |
Dec 06, 2016 | 15.25 | 15.38 | 15.25 | 15.32 | 136,130 | -0.04(-0.26%) |
Dec 05, 2016 | 15.48 | 15.50 | 15.35 | 15.36 | 363,983 | +0.04(+0.26%) |
Dec 02, 2016 | 15.29 | 15.34 | 15.23 | 15.32 | 190,312 | +0.09(+0.59%) |
Dec 01, 2016 | 15.18 | 15.37 | 15.17 | 15.23 | 346,748 | +0.31(+2.08%) |
Nov 30, 2016 | 14.85 | 15.04 | 14.74 | 14.92 | 708,244 | +0.65(+4.56%) |
Nov 29, 2016 | 14.31 | 14.37 | 14.22 | 14.27 | 180,525 | -0.37(-2.53%) |
Nov 28, 2016 | 14.65 | 14.76 | 14.60 | 14.64 | 172,230 | +0.07(+0.48%) |
Nov 25, 2016 | 14.59 | 14.68 | 14.47 | 14.57 | 555,012 | -0.14(-0.95%) |
Nov 23, 2016 | 14.71 | 14.71 | 14.71 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 14.73 | 14.80 | 14.56 | 14.69 | 114,310 | -0.04(-0.27%) |
Nov 21, 2016 | 14.52 | 14.74 | 14.52 | 14.73 | 152,380 | +0.46(+3.22%) |
Nov 18, 2016 | 14.14 | 14.28 | 14.09 | 14.27 | 111,133 | +0.14(+0.99%) |
Nov 17, 2016 | 14.32 | 14.36 | 14.10 | 14.13 | 132,597 | +0.00(+0.00%) |
Nov 16, 2016 | 14.22 | 14.29 | 14.09 | 14.13 | 142,654 | -0.12(-0.84%) |
Nov 15, 2016 | 14.05 | 14.28 | 14.05 | 14.25 | 109,077 | +0.35(+2.52%) |
Nov 14, 2016 | 13.87 | 13.92 | 13.70 | 13.90 | 461,750 | -0.01(-0.07%) |
Nov 11, 2016 | 14.07 | 14.14 | 13.87 | 13.91 | 128,380 | -0.23(-1.63%) |
Nov 10, 2016 | 14.18 | 14.26 | 14.12 | 14.14 | 166,934 | -0.17(-1.19%) |
Nov 09, 2016 | 14.21 | 14.35 | 14.12 | 14.31 | 164,794 | +0.12(+0.85%) |
Nov 08, 2016 | 14.15 | 14.29 | 14.09 | 14.19 | 249,296 | -0.04(-0.28%) |
Nov 07, 2016 | 14.20 | 14.24 | 14.05 | 14.23 | 241,666 | +0.12(+0.85%) |
Nov 04, 2016 | 14.10 | 14.20 | 14.02 | 14.11 | 140,404 | -0.12(-0.84%) |
Nov 03, 2016 | 14.35 | 14.37 | 14.17 | 14.23 | 159,529 | -0.13(-0.91%) |
Nov 02, 2016 | 14.40 | 14.45 | 14.24 | 14.36 | 358,585 | -0.23(-1.58%) |