Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.88 | 16.05 | 15.61 | 15.87 | 593,564 | -0.09(-0.57%) |
Jan 30, 2017 | 16.03 | 16.09 | 15.65 | 15.96 | 487,227 | -0.22(-1.34%) |
Jan 27, 2017 | 16.12 | 16.27 | 16.01 | 16.18 | 493,699 | +0.16(+1.01%) |
Jan 26, 2017 | 16.18 | 16.25 | 15.78 | 16.02 | 566,662 | -0.05(-0.28%) |
Jan 25, 2017 | 15.75 | 16.36 | 15.72 | 16.06 | 1,364,701 | +0.43(+2.77%) |
Jan 24, 2017 | 15.39 | 15.63 | 15.39 | 15.63 | 253,334 | +0.25(+1.64%) |
Jan 23, 2017 | 15.35 | 15.51 | 15.33 | 15.38 | 324,554 | +0.02(+0.12%) |
Jan 20, 2017 | 15.53 | 15.53 | 15.26 | 15.36 | 418,114 | -0.08(-0.53%) |
Jan 19, 2017 | 15.47 | 15.62 | 15.35 | 15.44 | 347,614 | -0.02(-0.12%) |
Jan 18, 2017 | 15.33 | 15.69 | 15.31 | 15.46 | 466,370 | +0.14(+0.94%) |
Jan 17, 2017 | 15.35 | 15.51 | 15.13 | 15.31 | 443,275 | -0.09(-0.59%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.23(+1.49%) | |
Jan 12, 2017 | 15.10 | 15.25 | 14.87 | 15.18 | 401,674 | -0.02(-0.12%) |
Jan 11, 2017 | 14.86 | 15.20 | 14.80 | 15.19 | 484,331 | +0.33(+2.19%) |
Jan 10, 2017 | 14.68 | 14.94 | 14.68 | 14.87 | 315,999 | +0.17(+1.17%) |
Jan 09, 2017 | 14.65 | 14.92 | 14.60 | 14.70 | 308,339 | -0.01(-0.06%) |
Jan 06, 2017 | 14.71 | 14.85 | 14.57 | 14.71 | 286,531 | +0.04(+0.25%) |
Jan 05, 2017 | 14.73 | 14.83 | 14.57 | 14.67 | 479,510 | -0.10(-0.67%) |
Jan 04, 2017 | 14.75 | 14.90 | 14.69 | 14.77 | 259,696 | +0.09(+0.62%) |
Jan 03, 2017 | 14.45 | 14.87 | 14.40 | 14.68 | 319,256 | +0.28(+1.94%) |
Dec 30, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.40 | 14.62 | 14.33 | 14.40 | 170,443 | -0.02(-0.13%) |
Dec 28, 2016 | 14.69 | 14.73 | 14.40 | 14.42 | 190,636 | -0.25(-1.72%) |
Dec 27, 2016 | 14.64 | 14.78 | 14.57 | 14.67 | 106,450 | +0.06(+0.43%) |
Dec 23, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.12(+0.81%) | |
Dec 22, 2016 | 14.67 | 14.67 | 14.46 | 14.49 | 231,070 | -0.17(-1.17%) |
Dec 21, 2016 | 14.73 | 14.85 | 14.61 | 14.66 | 258,455 | -0.09(-0.61%) |
Dec 20, 2016 | 14.72 | 14.80 | 14.68 | 14.75 | 190,620 | +0.05(+0.31%) |
Dec 19, 2016 | 14.54 | 14.75 | 14.36 | 14.71 | 381,435 | +0.17(+1.18%) |
Dec 16, 2016 | 14.70 | 14.85 | 14.51 | 14.54 | 1,236,233 | -0.05(-0.31%) |
Dec 15, 2016 | 14.45 | 14.76 | 14.26 | 14.58 | 524,861 | +0.06(+0.44%) |
Dec 14, 2016 | 14.64 | 14.74 | 14.48 | 14.52 | 349,887 | -0.14(-0.92%) |
Dec 13, 2016 | 14.72 | 14.81 | 14.64 | 14.65 | 563,681 | -0.05(-0.37%) |
Dec 12, 2016 | 14.99 | 15.10 | 14.59 | 14.71 | 658,313 | -0.40(-2.63%) |
Dec 09, 2016 | 15.06 | 15.24 | 14.97 | 15.10 | 488,312 | +0.07(+0.48%) |
Dec 08, 2016 | 14.88 | 15.10 | 14.82 | 15.03 | 638,157 | +0.10(+0.66%) |
Dec 07, 2016 | 14.63 | 15.01 | 14.47 | 14.93 | 782,049 | +0.34(+2.35%) |
Dec 06, 2016 | 14.49 | 14.62 | 14.26 | 14.59 | 608,468 | +0.12(+0.81%) |
Dec 05, 2016 | 14.06 | 14.49 | 13.90 | 14.47 | 583,077 | +0.40(+2.82%) |
Dec 02, 2016 | 13.61 | 14.10 | 13.61 | 14.08 | 430,503 | +0.42(+3.04%) |
Dec 01, 2016 | 13.96 | 14.12 | 13.61 | 13.66 | 803,687 | -0.27(-1.94%) |
Nov 30, 2016 | 14.34 | 14.34 | 13.89 | 13.93 | 356,987 | -0.30(-2.09%) |
Nov 29, 2016 | 14.12 | 14.40 | 14.03 | 14.23 | 425,834 | +0.14(+0.96%) |
Nov 28, 2016 | 14.17 | 14.26 | 13.98 | 14.09 | 313,498 | -0.05(-0.38%) |
Nov 25, 2016 | 14.01 | 14.34 | 13.94 | 14.15 | 218,042 | +0.09(+0.64%) |
Nov 23, 2016 | 14.06 | 14.06 | 14.06 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.79 | 14.05 | 501,934 | +0.33(+2.44%) |
Nov 21, 2016 | 13.52 | 13.77 | 13.49 | 13.71 | 621,461 | +0.35(+2.64%) |
Nov 18, 2016 | 13.84 | 13.88 | 13.07 | 13.36 | 1,141,440 | -0.48(-3.46%) |
Nov 17, 2016 | 13.37 | 13.88 | 13.36 | 13.84 | 806,701 | +0.48(+3.58%) |
Nov 16, 2016 | 13.09 | 13.44 | 13.06 | 13.36 | 671,716 | +0.28(+2.14%) |
Nov 15, 2016 | 13.07 | 13.45 | 12.87 | 13.08 | 681,286 | +0.42(+3.35%) |
Nov 14, 2016 | 12.62 | 12.82 | 12.62 | 12.66 | 269,986 | +0.07(+0.57%) |
Nov 11, 2016 | 12.38 | 12.64 | 12.23 | 12.59 | 253,883 | +0.13(+1.01%) |
Nov 10, 2016 | 12.50 | 12.70 | 12.47 | 12.46 | 464,466 | -0.02(-0.15%) |
Nov 09, 2016 | 12.01 | 12.52 | 12.01 | 12.48 | 418,605 | +0.33(+2.75%) |
Nov 08, 2016 | 12.03 | 12.20 | 11.94 | 12.14 | 383,900 | +0.06(+0.52%) |
Nov 07, 2016 | 12.05 | 12.18 | 11.98 | 12.08 | 348,106 | +0.19(+1.59%) |
Nov 04, 2016 | 11.87 | 12.02 | 11.81 | 11.89 | 291,170 | +0.05(+0.46%) |
Nov 03, 2016 | 11.96 | 12.03 | 11.84 | 11.84 | 303,038 | -0.12(-0.98%) |
Nov 02, 2016 | 11.96 | 12.13 | 11.93 | 11.95 | 404,812 | +0.02(+0.15%) |