Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.76 | 15.97 | 15.74 | 15.78 | 1,358,937 | +0.07(+0.43%) |
Jan 30, 2017 | 15.66 | 15.75 | 15.58 | 15.71 | 840,484 | +0.01(+0.07%) |
Jan 27, 2017 | 15.78 | 15.82 | 15.62 | 15.70 | 804,590 | -0.09(-0.56%) |
Jan 26, 2017 | 15.82 | 15.96 | 15.76 | 15.79 | 1,272,268 | -0.04(-0.26%) |
Jan 25, 2017 | 15.94 | 16.02 | 15.77 | 15.83 | 961,260 | -0.21(-1.30%) |
Jan 24, 2017 | 15.99 | 16.18 | 15.96 | 16.04 | 1,188,899 | -0.02(-0.10%) |
Jan 23, 2017 | 15.92 | 16.08 | 15.85 | 16.05 | 521,656 | +0.20(+1.28%) |
Jan 20, 2017 | 15.70 | 15.94 | 15.70 | 15.85 | 1,374,320 | +0.09(+0.56%) |
Jan 19, 2017 | 15.86 | 15.88 | 15.69 | 15.76 | 833,091 | -0.20(-1.24%) |
Jan 18, 2017 | 15.96 | 16.04 | 15.89 | 15.96 | 889,160 | +0.00(+0.00%) |
Jan 17, 2017 | 15.92 | 16.12 | 15.92 | 15.96 | 866,252 | +0.08(+0.49%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | -0.09(-0.56%) | |
Jan 12, 2017 | 15.77 | 15.97 | 15.65 | 15.97 | 729,919 | +0.24(+1.53%) |
Jan 11, 2017 | 15.82 | 15.87 | 15.67 | 15.73 | 1,070,403 | -0.07(-0.43%) |
Jan 10, 2017 | 15.93 | 15.93 | 15.77 | 15.80 | 868,943 | -0.16(-0.98%) |
Jan 09, 2017 | 16.08 | 16.09 | 15.90 | 15.96 | 840,110 | -0.08(-0.49%) |
Jan 06, 2017 | 16.20 | 16.27 | 16.01 | 16.03 | 1,259,267 | -0.25(-1.51%) |
Jan 05, 2017 | 16.04 | 16.38 | 15.89 | 16.28 | 1,449,641 | +0.21(+1.33%) |
Jan 04, 2017 | 15.78 | 16.12 | 15.78 | 16.06 | 1,499,857 | +0.32(+2.02%) |
Jan 03, 2017 | 15.85 | 15.95 | 15.57 | 15.75 | 1,055,005 | -0.09(-0.56%) |
Dec 30, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.24(+1.51%) | |
Dec 29, 2016 | 15.35 | 15.65 | 15.31 | 15.60 | 1,147,642 | +0.27(+1.77%) |
Dec 28, 2016 | 15.41 | 15.41 | 15.17 | 15.33 | 1,206,907 | -0.05(-0.31%) |
Dec 27, 2016 | 15.38 | 15.44 | 15.31 | 15.38 | 1,500,562 | +0.02(+0.10%) |
Dec 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | +0.12(+0.79%) | |
Dec 22, 2016 | 15.25 | 15.38 | 14.95 | 15.24 | 2,056,844 | -0.11(-0.71%) |
Dec 21, 2016 | 15.83 | 16.02 | 15.33 | 15.35 | 1,813,897 | -0.46(-2.91%) |
Dec 20, 2016 | 15.88 | 16.09 | 15.77 | 15.81 | 1,378,427 | -0.09(-0.56%) |
Dec 19, 2016 | 15.56 | 15.93 | 15.56 | 15.90 | 1,167,105 | +0.43(+2.80%) |
Dec 16, 2016 | 15.37 | 15.70 | 15.36 | 15.46 | 4,679,866 | +0.24(+1.58%) |
Dec 15, 2016 | 15.31 | 15.47 | 15.16 | 15.22 | 1,442,988 | -0.11(-0.72%) |
Dec 14, 2016 | 16.05 | 16.05 | 15.30 | 15.33 | 1,441,249 | -0.65(-4.08%) |
Dec 13, 2016 | 16.23 | 16.31 | 15.84 | 15.99 | 2,034,313 | -0.11(-0.71%) |
Dec 12, 2016 | 15.96 | 16.13 | 15.96 | 16.10 | 1,456,567 | +0.07(+0.42%) |
Dec 09, 2016 | 15.97 | 16.26 | 15.97 | 16.03 | 1,046,257 | +0.06(+0.36%) |
Dec 08, 2016 | 15.62 | 16.02 | 15.46 | 15.98 | 1,468,837 | +0.25(+1.56%) |
Dec 07, 2016 | 15.47 | 15.82 | 15.47 | 15.73 | 1,030,774 | +0.28(+1.83%) |
Dec 06, 2016 | 15.38 | 15.50 | 15.26 | 15.45 | 947,412 | +0.09(+0.58%) |
Dec 05, 2016 | 15.21 | 15.39 | 15.07 | 15.36 | 1,016,165 | +0.14(+0.93%) |
Dec 02, 2016 | 15.07 | 15.42 | 15.03 | 15.22 | 1,195,353 | +0.27(+1.78%) |
Dec 01, 2016 | 15.19 | 15.23 | 14.82 | 14.95 | 1,820,799 | -0.39(-2.55%) |
Nov 30, 2016 | 15.38 | 15.52 | 15.15 | 15.34 | 2,046,374 | -0.27(-1.74%) |
Nov 29, 2016 | 15.40 | 15.74 | 15.40 | 15.62 | 1,494,601 | +0.19(+1.22%) |
Nov 28, 2016 | 15.40 | 15.53 | 15.33 | 15.43 | 1,390,689 | +0.06(+0.41%) |
Nov 25, 2016 | 15.28 | 15.50 | 15.23 | 15.37 | 544,841 | +0.11(+0.75%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.06 | 15.30 | 15.01 | 15.26 | 1,771,282 | +0.28(+1.85%) |
Nov 21, 2016 | 14.95 | 15.09 | 14.91 | 14.98 | 1,251,867 | +0.08(+0.56%) |
Nov 18, 2016 | 14.87 | 14.98 | 14.83 | 14.90 | 1,401,147 | +0.04(+0.28%) |
Nov 17, 2016 | 15.05 | 15.16 | 14.80 | 14.86 | 1,226,087 | -0.19(-1.25%) |
Nov 16, 2016 | 14.86 | 15.08 | 14.77 | 15.05 | 2,029,216 | +0.19(+1.27%) |
Nov 15, 2016 | 14.99 | 15.29 | 14.72 | 14.86 | 1,809,146 | -0.04(-0.28%) |
Nov 14, 2016 | 14.74 | 14.92 | 14.37 | 14.90 | 3,202,273 | +0.45(+3.11%) |
Nov 11, 2016 | 14.37 | 14.69 | 14.37 | 14.45 | 2,773,872 | +0.12(+0.83%) |
Nov 10, 2016 | 14.85 | 14.85 | 13.77 | 14.33 | 4,200,400 | -0.58(-3.88%) |
Nov 09, 2016 | 15.21 | 15.34 | 14.77 | 14.91 | 2,753,305 | -0.85(-5.38%) |
Nov 08, 2016 | 15.70 | 15.80 | 15.62 | 15.76 | 1,394,634 | +0.05(+0.30%) |
Nov 07, 2016 | 15.70 | 15.82 | 15.58 | 15.71 | 2,237,043 | +0.19(+1.20%) |
Nov 04, 2016 | 15.38 | 15.62 | 15.27 | 15.53 | 1,443,503 | +0.17(+1.08%) |
Nov 03, 2016 | 15.64 | 15.64 | 15.28 | 15.36 | 1,275,615 | -0.30(-1.95%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.66 | 15.67 | 1,938,297 | -0.27(-1.69%) |