Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.36 | 15.45 | 15.35 | 15.45 | 10,542 | +0.01(+0.06%) |
Jan 30, 2017 | 15.33 | 15.45 | 15.31 | 15.44 | 16,177 | +0.22(+1.42%) |
Jan 27, 2017 | 15.27 | 15.27 | 15.23 | 15.23 | 6,421 | +0.00(+0.00%) |
Jan 26, 2017 | 15.24 | 15.32 | 15.19 | 15.23 | 5,882 | +0.12(+0.80%) |
Jan 25, 2017 | 15.28 | 15.28 | 15.11 | 15.11 | 4,573 | -0.15(-0.96%) |
Jan 24, 2017 | 15.12 | 15.25 | 15.09 | 15.25 | 4,703 | +0.16(+1.09%) |
Jan 23, 2017 | 15.30 | 15.30 | 15.09 | 15.09 | 14,588 | -0.20(-1.33%) |
Jan 20, 2017 | 15.44 | 15.45 | 15.13 | 15.29 | 2,875 | -0.16(-1.03%) |
Jan 19, 2017 | 15.35 | 15.45 | 15.17 | 15.45 | 9,801 | +0.29(+1.94%) |
Jan 18, 2017 | 15.45 | 15.56 | 15.16 | 15.16 | 17,061 | -0.29(-1.90%) |
Jan 17, 2017 | 15.16 | 15.45 | 15.13 | 15.45 | 38,092 | +0.32(+2.14%) |
Jan 13, 2017 | 15.13 | 15.13 | 15.13 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 15.32 | 15.50 | 15.13 | 15.13 | 41,247 | +0.00(+0.03%) |
Jan 11, 2017 | 15.22 | 15.24 | 15.13 | 15.13 | 11,629 | -0.02(-0.14%) |
Jan 10, 2017 | 15.12 | 15.15 | 14.92 | 15.15 | 14,662 | +0.01(+0.09%) |
Jan 09, 2017 | 15.14 | 15.22 | 14.74 | 15.14 | 11,518 | -0.18(-1.15%) |
Jan 06, 2017 | 15.08 | 15.31 | 15.08 | 15.31 | 733 | +0.09(+0.62%) |
Jan 05, 2017 | 15.20 | 15.38 | 15.18 | 15.22 | 7,354 | +0.02(+0.14%) |
Jan 04, 2017 | 15.35 | 15.45 | 15.14 | 15.20 | 14,747 | -0.26(-1.65%) |
Jan 03, 2017 | 15.54 | 15.69 | 15.35 | 15.45 | 31,998 | -0.09(-0.56%) |
Dec 30, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.99 | 15.99 | 15.28 | 15.54 | 9,410 | -0.45(-2.84%) |
Dec 28, 2016 | 15.90 | 15.99 | 15.90 | 15.99 | 4,117 | +0.00(+0.00%) |
Dec 27, 2016 | 15.78 | 16.53 | 15.56 | 15.99 | 19,538 | +0.47(+3.05%) |
Dec 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.35(-2.22%) | |
Dec 22, 2016 | 15.36 | 15.87 | 15.22 | 15.87 | 6,778 | +0.68(+4.47%) |
Dec 21, 2016 | 15.15 | 15.40 | 15.15 | 15.19 | 3,130 | -0.18(-1.15%) |
Dec 20, 2016 | 15.36 | 15.56 | 15.22 | 15.37 | 9,878 | +0.23(+1.51%) |
Dec 19, 2016 | 14.97 | 15.26 | 14.89 | 15.14 | 7,930 | -0.31(-2.01%) |
Dec 16, 2016 | 15.49 | 15.76 | 15.45 | 15.45 | 12,654 | -0.32(-2.03%) |
Dec 15, 2016 | 15.30 | 15.86 | 15.30 | 15.77 | 5,945 | -0.10(-0.60%) |
Dec 14, 2016 | 16.12 | 16.12 | 15.87 | 15.87 | 1,702 | -0.53(-3.24%) |
Dec 13, 2016 | 16.28 | 16.49 | 16.28 | 16.40 | 7,999 | +0.18(+1.11%) |
Dec 12, 2016 | 16.30 | 16.30 | 16.22 | 16.22 | 2,084 | -0.12(-0.73%) |
Dec 09, 2016 | 15.77 | 16.78 | 15.56 | 16.34 | 12,041 | +0.73(+4.68%) |
Dec 08, 2016 | 16.21 | 16.21 | 15.61 | 15.61 | 5,207 | +0.00(+0.03%) |
Dec 07, 2016 | 15.61 | 15.78 | 15.57 | 15.60 | 11,580 | +0.18(+1.16%) |
Dec 06, 2016 | 14.75 | 15.66 | 14.64 | 15.43 | 6,401 | -0.24(-1.55%) |
Dec 05, 2016 | 15.45 | 15.67 | 14.93 | 15.67 | 26,101 | +0.26(+1.67%) |
Dec 02, 2016 | 15.10 | 15.45 | 15.10 | 15.41 | 19,258 | +0.36(+2.38%) |
Dec 01, 2016 | 14.80 | 15.13 | 14.79 | 15.05 | 9,873 | +0.27(+1.83%) |
Nov 30, 2016 | 14.57 | 14.81 | 14.55 | 14.78 | 8,133 | +0.19(+1.33%) |
Nov 29, 2016 | 14.36 | 14.59 | 14.28 | 14.59 | 32,056 | +0.22(+1.53%) |
Nov 28, 2016 | 14.16 | 14.37 | 14.16 | 14.37 | 3,285 | +0.26(+1.82%) |
Nov 25, 2016 | 13.98 | 14.16 | 13.98 | 14.11 | 21,396 | -0.04(-0.29%) |
Nov 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | +0.33(+2.38%) | |
Nov 22, 2016 | 13.75 | 13.90 | 13.75 | 13.82 | 5,704 | +0.01(+0.09%) |
Nov 21, 2016 | 13.83 | 13.83 | 13.78 | 13.81 | 8,152 | -0.06(-0.45%) |
Nov 18, 2016 | 13.75 | 13.90 | 13.75 | 13.87 | 3,942 | +0.12(+0.84%) |
Nov 17, 2016 | 13.54 | 13.76 | 13.52 | 13.76 | 13,239 | +0.25(+1.88%) |
Nov 16, 2016 | 13.36 | 13.51 | 13.36 | 13.50 | 9,417 | +0.14(+1.07%) |
Nov 15, 2016 | 13.36 | 13.44 | 13.36 | 13.36 | 10,919 | +0.00(+0.03%) |
Nov 14, 2016 | 13.29 | 13.36 | 13.26 | 13.36 | 15,370 | +0.02(+0.13%) |
Nov 11, 2016 | 13.18 | 13.35 | 13.18 | 13.34 | 13,683 | -0.02(-0.13%) |
Nov 10, 2016 | 13.36 | 13.36 | 13.03 | 13.36 | 25,741 | +0.00(+0.00%) |
Nov 09, 2016 | 13.36 | 13.36 | 12.93 | 13.36 | 7,451 | +0.03(+0.25%) |
Nov 08, 2016 | 13.32 | 13.36 | 13.32 | 13.32 | 6,102 | +0.03(+0.22%) |
Nov 07, 2016 | 13.30 | 13.31 | 13.29 | 13.29 | 1,866 | +0.09(+0.70%) |
Nov 04, 2016 | 13.31 | 13.36 | 13.18 | 13.20 | 6,851 | +0.04(+0.33%) |
Nov 03, 2016 | 12.96 | 13.16 | 12.96 | 13.16 | 15,016 | +0.26(+2.00%) |
Nov 02, 2016 | 12.89 | 12.90 | 12.86 | 12.90 | 5,410 | +0.04(+0.30%) |