Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.15 | 15.25 | 14.95 | 15.25 | 429,854 | +0.13(+0.83%) |
Jan 30, 2017 | 15.57 | 15.60 | 15.04 | 15.12 | 508,022 | -0.50(-3.20%) |
Jan 27, 2017 | 15.45 | 15.64 | 15.30 | 15.62 | 519,956 | +0.05(+0.32%) |
Jan 26, 2017 | 15.78 | 15.78 | 15.40 | 15.57 | 794,542 | -0.10(-0.63%) |
Jan 25, 2017 | 15.60 | 15.67 | 15.45 | 15.67 | 624,562 | +0.21(+1.33%) |
Jan 24, 2017 | 15.29 | 15.46 | 15.13 | 15.46 | 861,943 | +0.17(+1.09%) |
Jan 23, 2017 | 15.41 | 15.48 | 15.11 | 15.30 | 768,832 | -0.05(-0.35%) |
Jan 20, 2017 | 15.58 | 15.58 | 15.21 | 15.35 | 532,994 | -0.10(-0.67%) |
Jan 19, 2017 | 15.45 | 15.62 | 15.33 | 15.45 | 438,829 | +0.00(+0.00%) |
Jan 18, 2017 | 15.46 | 15.65 | 15.45 | 15.45 | 360,942 | -0.07(-0.47%) |
Jan 17, 2017 | 15.45 | 15.69 | 15.45 | 15.53 | 422,116 | +0.07(+0.48%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.61%) | |
Jan 12, 2017 | 15.23 | 15.35 | 15.08 | 15.21 | 277,850 | +0.01(+0.10%) |
Jan 11, 2017 | 14.99 | 15.46 | 14.99 | 15.19 | 427,868 | +0.15(+0.98%) |
Jan 10, 2017 | 15.05 | 15.28 | 14.85 | 15.05 | 455,951 | +0.00(+0.00%) |
Jan 09, 2017 | 15.13 | 15.18 | 14.87 | 15.05 | 463,944 | +0.02(+0.13%) |
Jan 06, 2017 | 15.09 | 15.14 | 15.00 | 15.03 | 590,727 | +0.03(+0.20%) |
Jan 05, 2017 | 14.88 | 15.03 | 14.72 | 15.00 | 635,882 | +0.21(+1.39%) |
Jan 04, 2017 | 14.75 | 14.95 | 14.66 | 14.79 | 809,618 | +0.13(+0.87%) |
Jan 03, 2017 | 14.79 | 14.92 | 14.52 | 14.66 | 937,259 | -0.08(-0.53%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.19(+1.28%) | |
Dec 29, 2016 | 14.47 | 14.73 | 14.44 | 14.56 | 601,669 | +0.03(+0.20%) |
Dec 28, 2016 | 14.62 | 14.71 | 14.41 | 14.53 | 483,725 | -0.14(-0.97%) |
Dec 27, 2016 | 14.71 | 14.76 | 14.57 | 14.67 | 523,098 | +0.05(+0.37%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.10%) | |
Dec 22, 2016 | 14.50 | 14.78 | 14.50 | 14.60 | 449,062 | +0.07(+0.47%) |
Dec 21, 2016 | 14.44 | 14.75 | 14.44 | 14.53 | 504,738 | +0.02(+0.14%) |
Dec 20, 2016 | 14.67 | 14.79 | 14.42 | 14.51 | 431,159 | -0.05(-0.34%) |
Dec 19, 2016 | 14.59 | 14.81 | 14.51 | 14.56 | 373,581 | -0.15(-1.00%) |
Dec 16, 2016 | 14.47 | 14.81 | 14.45 | 14.71 | 483,454 | +0.27(+1.87%) |
Dec 15, 2016 | 14.28 | 14.59 | 14.14 | 14.44 | 474,167 | +0.22(+1.52%) |
Dec 14, 2016 | 14.69 | 14.84 | 14.13 | 14.22 | 568,428 | -0.53(-3.59%) |
Dec 13, 2016 | 14.97 | 15.17 | 14.70 | 14.75 | 515,968 | -0.11(-0.76%) |
Dec 12, 2016 | 15.16 | 15.20 | 14.78 | 14.87 | 473,790 | -0.22(-1.46%) |
Dec 09, 2016 | 14.96 | 15.16 | 14.85 | 15.09 | 392,643 | +0.14(+0.92%) |
Dec 08, 2016 | 14.62 | 15.02 | 14.48 | 14.95 | 505,934 | +0.30(+2.04%) |
Dec 07, 2016 | 14.14 | 14.74 | 14.14 | 14.65 | 656,707 | +0.47(+3.32%) |
Dec 06, 2016 | 14.07 | 14.29 | 14.07 | 14.18 | 376,413 | +0.11(+0.77%) |
Dec 05, 2016 | 14.03 | 14.31 | 13.94 | 14.07 | 608,288 | +0.20(+1.45%) |
Dec 02, 2016 | 13.72 | 13.94 | 13.72 | 13.87 | 879,577 | +0.16(+1.14%) |
Dec 01, 2016 | 13.97 | 14.15 | 13.70 | 13.71 | 552,398 | -0.18(-1.31%) |
Nov 30, 2016 | 13.75 | 14.21 | 13.74 | 13.89 | 946,154 | +0.25(+1.83%) |
Nov 29, 2016 | 14.12 | 14.12 | 13.64 | 13.64 | 900,408 | -0.54(-3.80%) |
Nov 28, 2016 | 14.79 | 14.79 | 14.18 | 14.18 | 536,515 | -0.68(-4.59%) |
Nov 25, 2016 | 14.89 | 15.04 | 14.84 | 14.87 | 151,477 | +0.00(+0.03%) |
Nov 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | +0.18(+1.24%) | |
Nov 22, 2016 | 15.16 | 15.30 | 14.51 | 14.68 | 501,979 | -0.35(-2.32%) |
Nov 21, 2016 | 14.66 | 15.28 | 14.63 | 15.03 | 562,684 | +0.40(+2.75%) |
Nov 18, 2016 | 13.80 | 14.71 | 13.78 | 14.63 | 606,202 | +0.74(+5.30%) |
Nov 17, 2016 | 14.09 | 14.21 | 13.84 | 13.89 | 426,372 | -0.07(-0.49%) |
Nov 16, 2016 | 13.79 | 14.11 | 13.72 | 13.96 | 528,270 | +0.16(+1.14%) |
Nov 15, 2016 | 13.62 | 13.90 | 13.41 | 13.80 | 669,456 | +0.08(+0.57%) |
Nov 14, 2016 | 14.14 | 14.16 | 13.49 | 13.72 | 497,008 | -0.39(-2.78%) |
Nov 11, 2016 | 13.48 | 14.18 | 13.46 | 14.12 | 415,142 | +0.51(+3.75%) |
Nov 10, 2016 | 14.03 | 14.04 | 13.49 | 13.61 | 549,953 | -0.08(-0.57%) |
Nov 09, 2016 | 13.39 | 13.97 | 13.24 | 13.68 | 1,137,516 | +0.20(+1.45%) |
Nov 08, 2016 | 14.61 | 14.61 | 13.46 | 13.49 | 994,229 | -0.91(-6.34%) |
Nov 07, 2016 | 14.74 | 14.96 | 14.04 | 14.40 | 768,455 | -0.26(-1.77%) |
Nov 04, 2016 | 15.01 | 15.11 | 14.63 | 14.66 | 283,390 | -0.29(-1.94%) |
Nov 03, 2016 | 14.87 | 15.22 | 14.87 | 14.95 | 339,391 | +0.08(+0.56%) |
Nov 02, 2016 | 15.21 | 15.30 | 14.67 | 14.87 | 511,527 | -0.37(-2.41%) |