Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.32 | 15.32 | 15.16 | 15.31 | 241,540 | +0.00(+0.00%) |
Jan 30, 2017 | 15.55 | 15.55 | 15.21 | 15.31 | 490,007 | -0.29(-1.87%) |
Jan 27, 2017 | 15.70 | 15.70 | 15.55 | 15.60 | 289,715 | -0.16(-1.00%) |
Jan 26, 2017 | 15.82 | 15.84 | 15.73 | 15.76 | 274,132 | -0.01(-0.05%) |
Jan 25, 2017 | 15.70 | 15.81 | 15.67 | 15.76 | 469,653 | +0.10(+0.67%) |
Jan 24, 2017 | 15.56 | 15.72 | 15.52 | 15.66 | 439,616 | +0.18(+1.16%) |
Jan 23, 2017 | 15.61 | 15.61 | 15.42 | 15.48 | 346,072 | -0.19(-1.24%) |
Jan 20, 2017 | 15.71 | 15.75 | 15.61 | 15.67 | 243,018 | +0.10(+0.62%) |
Jan 19, 2017 | 15.69 | 15.69 | 15.56 | 15.58 | 269,917 | -0.12(-0.76%) |
Jan 18, 2017 | 15.70 | 15.74 | 15.64 | 15.70 | 157,901 | -0.04(-0.24%) |
Jan 17, 2017 | 15.70 | 15.78 | 15.69 | 15.73 | 188,059 | +0.09(+0.57%) |
Jan 13, 2017 | 15.64 | 15.64 | 15.64 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 15.84 | 15.85 | 15.64 | 15.69 | 155,675 | -0.07(-0.45%) |
Jan 11, 2017 | 15.64 | 15.78 | 15.59 | 15.76 | 151,781 | +0.18(+1.15%) |
Jan 10, 2017 | 15.75 | 15.75 | 15.59 | 15.59 | 603,482 | -0.14(-0.90%) |
Jan 09, 2017 | 15.95 | 15.95 | 15.72 | 15.73 | 405,942 | -0.26(-1.64%) |
Jan 06, 2017 | 16.05 | 16.05 | 15.88 | 15.99 | 199,525 | +0.02(+0.09%) |
Jan 05, 2017 | 16.03 | 16.10 | 15.90 | 15.97 | 314,800 | -0.06(-0.37%) |
Jan 04, 2017 | 16.07 | 16.07 | 15.96 | 16.03 | 321,030 | -0.01(-0.05%) |
Jan 03, 2017 | 16.06 | 16.17 | 15.86 | 16.04 | 1,049,966 | +0.21(+1.32%) |
Dec 30, 2016 | 15.83 | 15.83 | 15.83 | 0 | -0.04(-0.28%) | |
Dec 29, 2016 | 15.91 | 15.94 | 15.84 | 15.88 | 211,792 | -0.05(-0.33%) |
Dec 28, 2016 | 16.13 | 16.13 | 15.91 | 15.93 | 227,854 | -0.16(-0.98%) |
Dec 27, 2016 | 16.09 | 16.14 | 16.06 | 16.09 | 157,879 | +0.04(+0.26%) |
Dec 23, 2016 | 16.04 | 16.04 | 16.04 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 16.01 | 16.09 | 15.98 | 16.07 | 164,458 | +0.07(+0.42%) |
Dec 21, 2016 | 16.03 | 16.07 | 15.96 | 16.00 | 272,506 | +0.02(+0.14%) |
Dec 20, 2016 | 16.07 | 16.11 | 15.94 | 15.98 | 191,426 | -0.02(-0.14%) |
Dec 19, 2016 | 16.09 | 16.09 | 15.97 | 16.00 | 271,663 | -0.06(-0.40%) |
Dec 16, 2016 | 16.12 | 16.12 | 16.00 | 16.07 | 314,175 | +0.09(+0.55%) |
Dec 15, 2016 | 15.86 | 16.03 | 15.77 | 15.98 | 334,573 | +0.06(+0.35%) |
Dec 14, 2016 | 16.22 | 16.24 | 15.88 | 15.92 | 425,693 | -0.37(-2.26%) |
Dec 13, 2016 | 16.27 | 16.41 | 16.07 | 16.29 | 628,739 | +0.19(+1.20%) |
Dec 12, 2016 | 16.45 | 16.45 | 16.05 | 16.10 | 528,025 | +0.09(+0.58%) |
Dec 09, 2016 | 16.03 | 16.03 | 15.92 | 16.00 | 280,151 | +0.06(+0.37%) |
Dec 08, 2016 | 15.92 | 15.97 | 15.77 | 15.95 | 278,289 | +0.09(+0.56%) |
Dec 07, 2016 | 15.78 | 15.87 | 15.71 | 15.86 | 457,437 | +0.09(+0.57%) |
Dec 06, 2016 | 15.68 | 15.80 | 15.58 | 15.77 | 322,199 | +0.00(+0.00%) |
Dec 05, 2016 | 15.83 | 15.88 | 15.71 | 15.77 | 358,418 | +0.13(+0.86%) |
Dec 02, 2016 | 15.63 | 15.71 | 15.53 | 15.63 | 318,374 | +0.01(+0.10%) |
Dec 01, 2016 | 15.88 | 15.89 | 15.59 | 15.62 | 503,649 | +0.04(+0.24%) |
Nov 30, 2016 | 15.28 | 15.68 | 15.27 | 15.58 | 546,472 | +0.83(+5.60%) |
Nov 29, 2016 | 14.75 | 14.84 | 14.60 | 14.76 | 572,693 | -0.18(-1.23%) |
Nov 28, 2016 | 15.21 | 15.23 | 14.93 | 14.94 | 257,945 | -0.23(-1.54%) |
Nov 25, 2016 | 15.24 | 15.24 | 15.09 | 15.17 | 124,205 | -0.07(-0.44%) |
Nov 23, 2016 | 15.24 | 15.24 | 15.24 | 0 | +0.06(+0.39%) | |
Nov 22, 2016 | 15.17 | 15.25 | 15.00 | 15.18 | 591,703 | +0.01(+0.05%) |
Nov 21, 2016 | 15.05 | 15.19 | 14.99 | 15.17 | 541,003 | +0.36(+2.41%) |
Nov 18, 2016 | 14.83 | 14.89 | 14.74 | 14.81 | 245,827 | +0.06(+0.40%) |
Nov 17, 2016 | 14.98 | 15.06 | 14.73 | 14.76 | 364,931 | -0.07(-0.50%) |
Nov 16, 2016 | 14.91 | 15.00 | 14.80 | 14.83 | 245,064 | -0.11(-0.75%) |
Nov 15, 2016 | 14.69 | 14.96 | 14.66 | 14.94 | 762,077 | +0.40(+2.76%) |
Nov 14, 2016 | 14.45 | 14.55 | 14.32 | 14.54 | 258,947 | +0.07(+0.46%) |
Nov 11, 2016 | 14.63 | 14.63 | 14.35 | 14.47 | 201,785 | -0.24(-1.62%) |
Nov 10, 2016 | 14.67 | 14.82 | 14.61 | 14.71 | 401,275 | +0.04(+0.30%) |
Nov 09, 2016 | 14.35 | 14.75 | 14.32 | 14.67 | 419,303 | +0.29(+2.02%) |
Nov 08, 2016 | 14.32 | 14.47 | 14.27 | 14.38 | 132,716 | +0.01(+0.05%) |
Nov 07, 2016 | 14.26 | 14.37 | 14.25 | 14.37 | 226,428 | +0.31(+2.22%) |
Nov 04, 2016 | 14.06 | 14.19 | 13.98 | 14.06 | 150,425 | -0.08(-0.54%) |
Nov 03, 2016 | 14.07 | 14.15 | 14.03 | 14.13 | 86,459 | +0.05(+0.33%) |
Nov 02, 2016 | 14.10 | 14.15 | 13.92 | 14.09 | 409,905 | -0.15(-1.04%) |