Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.76 | 14.89 | 14.76 | 14.86 | 34,268 | -0.01(-0.07%) |
Jan 30, 2017 | 14.54 | 14.87 | 14.54 | 14.87 | 52,927 | -0.04(-0.27%) |
Jan 27, 2017 | 15.11 | 15.11 | 14.86 | 14.91 | 34,686 | -0.05(-0.33%) |
Jan 26, 2017 | 14.96 | 14.99 | 14.90 | 14.96 | 82,998 | +0.12(+0.81%) |
Jan 25, 2017 | 14.74 | 14.91 | 14.72 | 14.84 | 57,450 | +0.02(+0.10%) |
Jan 24, 2017 | 14.49 | 14.92 | 14.47 | 14.82 | 60,132 | -0.15(-0.97%) |
Jan 23, 2017 | 14.94 | 14.99 | 14.89 | 14.97 | 81,199 | +0.08(+0.54%) |
Jan 20, 2017 | 14.95 | 14.99 | 14.84 | 14.89 | 62,005 | -0.08(-0.57%) |
Jan 19, 2017 | 15.08 | 15.08 | 14.82 | 14.97 | 67,958 | -0.04(-0.23%) |
Jan 18, 2017 | 14.81 | 15.19 | 14.81 | 15.01 | 54,397 | +0.02(+0.13%) |
Jan 17, 2017 | 15.15 | 15.15 | 14.87 | 14.99 | 132,368 | -0.12(-0.76%) |
Jan 13, 2017 | 15.11 | 15.11 | 15.11 | 0 | -0.15(-1.02%) | |
Jan 12, 2017 | 15.30 | 15.41 | 15.19 | 15.26 | 41,164 | -0.07(-0.46%) |
Jan 11, 2017 | 15.15 | 15.36 | 15.15 | 15.33 | 27,109 | +0.06(+0.43%) |
Jan 10, 2017 | 15.19 | 15.36 | 15.19 | 15.27 | 18,166 | +0.29(+1.94%) |
Jan 09, 2017 | 14.74 | 15.16 | 14.74 | 14.97 | 57,994 | +0.05(+0.34%) |
Jan 06, 2017 | 14.85 | 15.20 | 14.85 | 14.93 | 66,602 | -0.17(-1.16%) |
Jan 05, 2017 | 15.01 | 15.16 | 15.01 | 15.10 | 36,535 | +0.01(+0.07%) |
Jan 04, 2017 | 15.05 | 15.15 | 15.02 | 15.09 | 45,639 | +0.04(+0.30%) |
Jan 03, 2017 | 14.73 | 15.20 | 14.73 | 15.04 | 27,428 | -0.12(-0.82%) |
Dec 30, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 15.10 | 15.15 | 15.03 | 15.15 | 29,734 | +0.20(+1.34%) |
Dec 28, 2016 | 14.89 | 15.14 | 14.86 | 14.95 | 37,122 | +0.59(+4.11%) |
Dec 27, 2016 | 14.15 | 14.43 | 14.15 | 14.36 | 42,832 | -0.01(-0.03%) |
Dec 23, 2016 | 14.37 | 14.37 | 14.37 | 0 | +0.45(+3.23%) | |
Dec 22, 2016 | 13.99 | 13.99 | 13.84 | 13.91 | 38,306 | -0.14(-0.96%) |
Dec 21, 2016 | 14.10 | 14.15 | 14.01 | 14.05 | 44,405 | +0.05(+0.36%) |
Dec 20, 2016 | 13.86 | 14.17 | 13.86 | 14.00 | 51,099 | -0.12(-0.85%) |
Dec 19, 2016 | 14.03 | 14.17 | 14.00 | 14.12 | 74,547 | -0.03(-0.21%) |
Dec 16, 2016 | 13.97 | 14.19 | 13.97 | 14.15 | 124,913 | -0.08(-0.60%) |
Dec 15, 2016 | 13.98 | 14.44 | 13.98 | 14.23 | 110,723 | -0.33(-2.27%) |
Dec 14, 2016 | 14.88 | 14.88 | 14.49 | 14.56 | 23,451 | -0.36(-2.38%) |
Dec 13, 2016 | 15.02 | 15.02 | 14.80 | 14.92 | 33,325 | +0.07(+0.47%) |
Dec 12, 2016 | 14.91 | 14.91 | 14.84 | 14.85 | 29,021 | -0.26(-1.69%) |
Dec 09, 2016 | 14.91 | 15.13 | 14.91 | 15.11 | 18,815 | -0.08(-0.53%) |
Dec 08, 2016 | 14.87 | 15.35 | 14.87 | 15.19 | 37,031 | +0.00(+0.00%) |
Dec 07, 2016 | 15.03 | 15.19 | 15.02 | 15.19 | 33,895 | +0.16(+1.03%) |
Dec 06, 2016 | 14.96 | 15.03 | 14.96 | 15.03 | 42,807 | +0.06(+0.43%) |
Dec 05, 2016 | 14.70 | 15.05 | 14.70 | 14.96 | 69,935 | +0.05(+0.34%) |
Dec 02, 2016 | 14.64 | 14.98 | 14.64 | 14.91 | 38,750 | -0.09(-0.57%) |
Dec 01, 2016 | 14.92 | 15.05 | 14.90 | 15.00 | 52,716 | +0.09(+0.60%) |
Nov 30, 2016 | 15.13 | 15.13 | 14.91 | 14.91 | 40,443 | -0.08(-0.57%) |
Nov 29, 2016 | 14.73 | 15.07 | 14.73 | 14.99 | 35,886 | +0.11(+0.74%) |
Nov 28, 2016 | 14.92 | 14.92 | 14.83 | 14.88 | 73,712 | +0.17(+1.19%) |
Nov 25, 2016 | 14.79 | 14.79 | 14.69 | 14.71 | 25,677 | +0.12(+0.86%) |
Nov 23, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.15(+1.04%) | |
Nov 22, 2016 | 14.21 | 14.50 | 14.21 | 14.44 | 59,964 | +0.29(+2.01%) |
Nov 21, 2016 | 14.22 | 14.22 | 14.02 | 14.15 | 24,273 | +0.10(+0.71%) |
Nov 18, 2016 | 14.01 | 14.10 | 13.91 | 14.05 | 23,393 | +0.06(+0.43%) |
Nov 17, 2016 | 14.03 | 14.08 | 13.94 | 13.99 | 69,362 | +0.02(+0.14%) |
Nov 16, 2016 | 13.90 | 14.03 | 13.90 | 13.97 | 205,059 | -0.25(-1.76%) |
Nov 15, 2016 | 14.35 | 14.35 | 14.13 | 14.22 | 262,652 | +0.20(+1.39%) |
Nov 14, 2016 | 13.73 | 14.11 | 13.73 | 14.03 | 40,910 | -0.05(-0.39%) |
Nov 11, 2016 | 14.18 | 14.18 | 13.96 | 14.08 | 78,244 | -0.19(-1.33%) |
Nov 10, 2016 | 14.16 | 14.43 | 14.16 | 14.27 | 97,559 | -0.08(-0.56%) |
Nov 09, 2016 | 14.39 | 14.51 | 14.32 | 14.35 | 90,034 | -0.50(-3.37%) |
Nov 08, 2016 | 14.67 | 14.91 | 14.64 | 14.85 | 37,224 | +0.16(+1.09%) |
Nov 07, 2016 | 14.40 | 14.78 | 14.40 | 14.69 | 31,425 | +0.41(+2.91%) |
Nov 04, 2016 | 14.19 | 14.36 | 14.19 | 14.28 | 47,128 | -0.08(-0.59%) |
Nov 03, 2016 | 14.37 | 14.41 | 14.32 | 14.36 | 19,732 | -0.11(-0.76%) |
Nov 02, 2016 | 14.58 | 14.58 | 14.36 | 14.47 | 35,691 | -0.17(-1.16%) |