Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.53 | 16.02 | 15.53 | 15.95 | 780,268 | +0.38(+2.43%) |
Jan 30, 2017 | 15.64 | 15.66 | 15.45 | 15.57 | 715,302 | -0.08(-0.51%) |
Jan 27, 2017 | 15.94 | 15.98 | 15.61 | 15.65 | 750,486 | -0.25(-1.55%) |
Jan 26, 2017 | 15.91 | 15.94 | 15.84 | 15.90 | 545,208 | +0.00(+0.00%) |
Jan 25, 2017 | 15.88 | 15.94 | 15.82 | 15.90 | 575,335 | +0.02(+0.13%) |
Jan 24, 2017 | 15.82 | 15.90 | 15.73 | 15.88 | 802,760 | +0.07(+0.46%) |
Jan 23, 2017 | 15.75 | 15.83 | 15.64 | 15.80 | 658,456 | +0.01(+0.04%) |
Jan 20, 2017 | 15.66 | 15.80 | 15.66 | 15.80 | 662,576 | +0.07(+0.42%) |
Jan 19, 2017 | 15.92 | 15.96 | 15.69 | 15.73 | 814,555 | -0.23(-1.46%) |
Jan 18, 2017 | 15.96 | 16.01 | 15.88 | 15.96 | 453,872 | -0.01(-0.04%) |
Jan 17, 2017 | 15.84 | 16.00 | 15.79 | 15.97 | 671,632 | +0.17(+1.05%) |
Jan 13, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 15.76 | 15.88 | 15.57 | 15.82 | 687,532 | +0.07(+0.46%) |
Jan 11, 2017 | 15.65 | 15.82 | 15.58 | 15.74 | 1,650,596 | +0.13(+0.85%) |
Jan 10, 2017 | 15.76 | 15.80 | 15.55 | 15.61 | 943,272 | -0.16(-1.01%) |
Jan 09, 2017 | 16.28 | 16.28 | 15.75 | 15.77 | 3,134,978 | -0.21(-1.29%) |
Jan 06, 2017 | 15.74 | 16.04 | 15.61 | 15.98 | 1,572,735 | +0.19(+1.22%) |
Jan 05, 2017 | 15.57 | 15.89 | 15.34 | 15.78 | 2,077,980 | +0.11(+0.72%) |
Jan 04, 2017 | 15.34 | 15.69 | 15.30 | 15.67 | 1,243,427 | +0.37(+2.40%) |
Jan 03, 2017 | 15.48 | 15.48 | 15.11 | 15.30 | 999,651 | -0.09(-0.55%) |
Dec 30, 2016 | 15.39 | 15.39 | 15.39 | 0 | +0.31(+2.09%) | |
Dec 29, 2016 | 14.94 | 15.11 | 14.88 | 15.08 | 1,466,624 | +0.21(+1.41%) |
Dec 28, 2016 | 15.08 | 15.10 | 14.75 | 14.87 | 1,470,246 | -0.21(-1.39%) |
Dec 27, 2016 | 15.20 | 15.25 | 15.07 | 15.08 | 658,199 | -0.02(-0.13%) |
Dec 23, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.11(-0.73%) | |
Dec 22, 2016 | 15.34 | 15.37 | 15.05 | 15.21 | 831,569 | -0.16(-1.02%) |
Dec 21, 2016 | 15.60 | 15.79 | 15.36 | 15.36 | 1,113,166 | -0.29(-1.84%) |
Dec 20, 2016 | 15.63 | 15.70 | 15.53 | 15.65 | 966,634 | +0.01(+0.04%) |
Dec 19, 2016 | 15.67 | 15.74 | 15.53 | 15.65 | 1,006,059 | +0.11(+0.72%) |
Dec 16, 2016 | 15.48 | 15.69 | 15.47 | 15.53 | 2,007,773 | +0.20(+1.28%) |
Dec 15, 2016 | 15.42 | 15.60 | 15.27 | 15.34 | 959,924 | -0.12(-0.81%) |
Dec 14, 2016 | 16.07 | 16.13 | 15.41 | 15.46 | 1,185,283 | -0.64(-3.95%) |
Dec 13, 2016 | 16.03 | 16.11 | 15.84 | 16.10 | 1,019,901 | -0.10(-0.65%) |
Dec 12, 2016 | 15.93 | 16.21 | 15.83 | 16.20 | 900,279 | -0.05(-0.32%) |
Dec 09, 2016 | 16.26 | 16.39 | 16.14 | 16.26 | 685,407 | -0.01(-0.04%) |
Dec 08, 2016 | 16.06 | 16.26 | 15.90 | 16.26 | 801,135 | +0.11(+0.69%) |
Dec 07, 2016 | 15.95 | 16.25 | 15.94 | 16.15 | 885,185 | +0.26(+1.61%) |
Dec 06, 2016 | 15.78 | 15.97 | 15.67 | 15.89 | 797,629 | +0.12(+0.79%) |
Dec 05, 2016 | 15.57 | 15.79 | 15.51 | 15.77 | 994,311 | +0.24(+1.52%) |
Dec 02, 2016 | 15.61 | 15.86 | 15.51 | 15.53 | 684,111 | +0.03(+0.17%) |
Dec 01, 2016 | 15.65 | 15.73 | 15.39 | 15.51 | 1,301,476 | -0.26(-1.62%) |
Nov 30, 2016 | 15.90 | 15.59 | 15.76 | 1,219,960 | -0.28(-1.76%) | |
Nov 29, 2016 | 15.96 | 16.22 | 15.90 | 16.05 | 1,248,287 | +0.03(+0.20%) |
Nov 28, 2016 | 15.96 | 16.21 | 15.89 | 16.01 | 1,227,332 | +0.06(+0.37%) |
Nov 25, 2016 | 15.96 | 16.03 | 15.83 | 15.95 | 1,177,342 | +0.00(+0.00%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.16(-0.98%) | |
Nov 22, 2016 | 15.80 | 16.11 | 15.64 | 16.11 | 838,799 | +0.38(+2.42%) |
Nov 21, 2016 | 16.01 | 16.17 | 15.70 | 15.73 | 1,176,872 | -0.23(-1.44%) |
Nov 18, 2016 | 16.01 | 16.13 | 15.91 | 15.96 | 709,749 | -0.04(-0.25%) |
Nov 17, 2016 | 16.24 | 16.38 | 15.97 | 16.00 | 525,192 | -0.24(-1.49%) |
Nov 16, 2016 | 16.36 | 16.46 | 16.12 | 16.24 | 651,944 | -0.12(-0.72%) |
Nov 15, 2016 | 16.56 | 16.67 | 16.24 | 16.36 | 398,112 | -0.10(-0.64%) |
Nov 14, 2016 | 16.21 | 16.53 | 16.08 | 16.46 | 737,504 | +0.24(+1.45%) |
Nov 11, 2016 | 16.03 | 16.43 | 16.03 | 16.23 | 956,450 | +0.22(+1.35%) |
Nov 10, 2016 | 15.98 | 16.29 | 15.51 | 16.01 | 689,632 | +0.04(+0.25%) |
Nov 09, 2016 | 15.66 | 16.07 | 15.45 | 15.97 | 608,944 | +0.00(+0.00%) |
Nov 08, 2016 | 15.93 | 16.03 | 15.86 | 15.97 | 442,801 | +0.04(+0.25%) |
Nov 07, 2016 | 15.83 | 16.01 | 15.74 | 15.93 | 496,430 | +0.30(+1.93%) |
Nov 04, 2016 | 15.67 | 15.75 | 15.63 | 15.63 | 435,017 | +0.00(+0.00%) |
Nov 03, 2016 | 15.70 | 15.81 | 15.59 | 15.63 | 371,976 | -0.07(-0.46%) |
Nov 02, 2016 | 16.01 | 16.07 | 15.69 | 15.70 | 540,686 | -0.24(-1.48%) |