Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.79 | 15.28 | 14.79 | 15.28 | 9,051 | +0.46(+3.10%) |
Jan 30, 2017 | 14.94 | 14.96 | 14.78 | 14.82 | 15,593 | -0.33(-2.18%) |
Jan 27, 2017 | 15.05 | 15.15 | 14.89 | 15.15 | 5,086 | +0.20(+1.34%) |
Jan 26, 2017 | 14.94 | 15.14 | 14.82 | 14.95 | 7,099 | +0.03(+0.20%) |
Jan 25, 2017 | 14.89 | 14.98 | 14.78 | 14.92 | 11,797 | +0.02(+0.13%) |
Jan 24, 2017 | 15.62 | 15.62 | 14.86 | 14.90 | 27,939 | -0.70(-4.49%) |
Jan 23, 2017 | 15.80 | 15.80 | 15.60 | 15.60 | 4,978 | -0.20(-1.27%) |
Jan 20, 2017 | 15.86 | 15.87 | 15.61 | 15.80 | 6,031 | +0.08(+0.51%) |
Jan 19, 2017 | 15.90 | 15.92 | 15.71 | 15.72 | 5,449 | -0.10(-0.63%) |
Jan 18, 2017 | 15.59 | 16.02 | 15.59 | 15.82 | 13,233 | -0.08(-0.50%) |
Jan 17, 2017 | 16.05 | 16.05 | 15.59 | 15.90 | 20,619 | -0.17(-1.06%) |
Jan 13, 2017 | 16.07 | 16.07 | 16.07 | 0 | +0.08(+0.50%) | |
Jan 12, 2017 | 15.73 | 16.00 | 15.59 | 15.99 | 22,446 | +0.16(+1.01%) |
Jan 11, 2017 | 16.00 | 16.28 | 15.83 | 15.83 | 7,544 | -0.37(-2.28%) |
Jan 10, 2017 | 15.80 | 16.21 | 15.64 | 16.20 | 60,090 | +0.40(+2.53%) |
Jan 09, 2017 | 15.63 | 16.11 | 15.59 | 15.80 | 18,117 | +0.21(+1.35%) |
Jan 06, 2017 | 16.40 | 16.50 | 15.59 | 15.59 | 13,030 | -0.80(-4.88%) |
Jan 05, 2017 | 16.46 | 16.55 | 16.39 | 16.39 | 22,384 | +0.02(+0.12%) |
Jan 04, 2017 | 15.99 | 16.63 | 15.47 | 16.37 | 70,802 | +0.41(+2.57%) |
Jan 03, 2017 | 14.95 | 16.00 | 14.87 | 15.96 | 20,907 | +1.06(+7.11%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
Dec 29, 2016 | 15.70 | 15.72 | 15.03 | 15.25 | 39,397 | -0.39(-2.49%) |
Dec 28, 2016 | 15.94 | 16.00 | 15.64 | 15.64 | 29,014 | -0.33(-2.07%) |
Dec 27, 2016 | 15.90 | 16.10 | 15.90 | 15.97 | 13,089 | +0.02(+0.13%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.78 | 16.00 | 15.77 | 15.90 | 18,412 | -0.07(-0.44%) |
Dec 21, 2016 | 15.66 | 16.01 | 15.66 | 15.97 | 29,454 | +0.08(+0.50%) |
Dec 20, 2016 | 15.87 | 16.04 | 15.71 | 15.89 | 28,796 | -0.01(-0.06%) |
Dec 19, 2016 | 15.89 | 16.04 | 15.89 | 15.90 | 25,040 | -0.01(-0.06%) |
Dec 16, 2016 | 15.66 | 16.07 | 15.66 | 15.91 | 20,522 | -0.06(-0.38%) |
Dec 15, 2016 | 15.75 | 16.29 | 15.74 | 15.97 | 9,388 | +0.06(+0.38%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.79 | 15.91 | 8,258 | -0.07(-0.44%) |
Dec 13, 2016 | 15.90 | 16.00 | 15.85 | 15.98 | 7,286 | +0.08(+0.50%) |
Dec 12, 2016 | 16.07 | 16.19 | 15.80 | 15.90 | 55,564 | -0.27(-1.67%) |
Dec 09, 2016 | 16.10 | 16.49 | 16.00 | 16.17 | 26,150 | +0.07(+0.43%) |
Dec 08, 2016 | 15.91 | 16.10 | 15.91 | 16.10 | 249,411 | +0.10(+0.63%) |
Dec 07, 2016 | 16.20 | 16.20 | 15.91 | 16.00 | 84,488 | -0.16(-0.99%) |
Dec 06, 2016 | 16.00 | 16.16 | 15.95 | 16.16 | 52,716 | +0.16(+1.00%) |
Dec 05, 2016 | 15.95 | 16.08 | 15.94 | 16.00 | 13,220 | +0.09(+0.57%) |
Dec 02, 2016 | 15.87 | 16.00 | 15.86 | 15.91 | 2,620 | -0.19(-1.18%) |
Dec 01, 2016 | 16.15 | 16.16 | 15.75 | 16.10 | 24,871 | +0.09(+0.56%) |
Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 6,443 | +0.01(+0.06%) |
Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 6,763 | +0.00(+0.00%) |
Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 21,936 | +0.29(+1.85%) |
Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1,253 | -0.49(-3.02%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 174,179 | -0.34(-2.06%) |
Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 14,346 | -0.02(-0.12%) |
Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 13,437 | -0.13(-0.78%) |
Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 10,469 | -0.11(-0.66%) |
Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 7,716 | -0.24(-1.41%) |
Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 9,695 | +0.00(+0.00%) |
Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 9,220 | +0.86(+5.33%) |
Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 16,000 | +0.35(+2.22%) |
Nov 10, 2016 | 15.70 | 15.79 | 15.38 | 15.79 | 5,887 | +0.29(+1.87%) |
Nov 09, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 8,313 | +0.24(+1.57%) |
Nov 08, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 22,261 | -0.15(-0.97%) |
Nov 07, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 13,973 | -0.08(-0.52%) |
Nov 04, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 9,354 | -0.06(-0.39%) |
Nov 03, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 6,478 | -0.27(-1.71%) |
Nov 02, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 5,959 | -0.50(-3.06%) |