Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.80 | 15.98 | 15.70 | 15.84 | 79,433 | +0.00(+0.00%) |
Jan 30, 2017 | 16.17 | 16.22 | 15.70 | 15.84 | 149,533 | -0.33(-2.03%) |
Jan 27, 2017 | 15.75 | 16.27 | 15.75 | 16.17 | 109,268 | +0.38(+2.37%) |
Jan 26, 2017 | 15.42 | 15.89 | 15.23 | 15.80 | 85,840 | +0.42(+2.74%) |
Jan 25, 2017 | 15.19 | 15.42 | 15.14 | 15.38 | 124,264 | +0.19(+1.23%) |
Jan 24, 2017 | 15.33 | 15.38 | 15.09 | 15.19 | 171,613 | -0.19(-1.22%) |
Jan 23, 2017 | 15.09 | 15.47 | 15.00 | 15.38 | 165,933 | +0.14(+0.92%) |
Jan 20, 2017 | 14.81 | 15.31 | 14.81 | 15.23 | 184,917 | +0.33(+2.20%) |
Jan 19, 2017 | 14.91 | 15.00 | 14.81 | 14.91 | 88,843 | +0.00(+0.00%) |
Jan 18, 2017 | 14.95 | 15.05 | 14.77 | 14.91 | 100,346 | -0.05(-0.31%) |
Jan 17, 2017 | 15.00 | 15.05 | 14.81 | 14.95 | 178,840 | -0.14(-0.93%) |
Jan 13, 2017 | 15.09 | 15.09 | 15.09 | 0 | -0.09(-0.62%) | |
Jan 12, 2017 | 15.56 | 15.56 | 15.05 | 15.19 | 182,444 | -0.42(-2.70%) |
Jan 11, 2017 | 15.38 | 15.75 | 15.26 | 15.61 | 98,044 | +0.19(+1.22%) |
Jan 10, 2017 | 15.33 | 15.52 | 15.05 | 15.42 | 102,472 | +0.09(+0.61%) |
Jan 09, 2017 | 15.47 | 15.61 | 15.28 | 15.33 | 171,619 | -0.28(-1.80%) |
Jan 06, 2017 | 15.80 | 15.84 | 15.52 | 15.61 | 235,515 | -0.14(-0.89%) |
Jan 05, 2017 | 16.03 | 16.08 | 15.42 | 15.75 | 120,736 | -0.33(-2.04%) |
Jan 04, 2017 | 15.70 | 16.29 | 15.70 | 16.08 | 128,381 | +0.37(+2.39%) |
Jan 03, 2017 | 15.75 | 15.92 | 15.24 | 15.70 | 239,969 | +0.09(+0.60%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.23(-1.48%) | |
Dec 29, 2016 | 15.28 | 15.80 | 15.28 | 15.84 | 125,913 | +0.61(+4.00%) |
Dec 28, 2016 | 15.42 | 15.56 | 15.19 | 15.23 | 113,878 | -0.05(-0.31%) |
Dec 27, 2016 | 15.47 | 15.47 | 15.23 | 15.28 | 128,451 | -0.09(-0.61%) |
Dec 23, 2016 | 15.38 | 15.38 | 15.38 | 0 | -0.05(-0.30%) | |
Dec 22, 2016 | 15.52 | 15.75 | 15.33 | 15.42 | 170,281 | -0.28(-1.79%) |
Dec 21, 2016 | 15.28 | 15.94 | 15.23 | 15.70 | 233,308 | +0.33(+2.13%) |
Dec 20, 2016 | 15.56 | 15.66 | 15.23 | 15.38 | 151,898 | -0.09(-0.61%) |
Dec 19, 2016 | 15.47 | 15.66 | 15.23 | 15.47 | 280,707 | -0.05(-0.30%) |
Dec 16, 2016 | 16.17 | 16.17 | 15.33 | 15.52 | 442,189 | -0.70(-4.34%) |
Dec 15, 2016 | 17.06 | 17.25 | 16.13 | 16.22 | 892,307 | -1.22(-6.99%) |
Dec 14, 2016 | 17.48 | 17.67 | 17.34 | 17.44 | 169,336 | -0.05(-0.27%) |
Dec 13, 2016 | 17.63 | 17.81 | 17.39 | 17.48 | 120,754 | -0.05(-0.27%) |
Dec 12, 2016 | 17.77 | 17.81 | 17.02 | 17.53 | 153,939 | -0.23(-1.32%) |
Dec 09, 2016 | 17.91 | 18.00 | 17.44 | 17.77 | 163,509 | -0.09(-0.52%) |
Dec 08, 2016 | 17.72 | 18.14 | 17.53 | 17.86 | 190,735 | +0.19(+1.06%) |
Dec 07, 2016 | 17.44 | 17.91 | 17.34 | 17.67 | 296,404 | +0.38(+2.17%) |
Dec 06, 2016 | 17.02 | 17.34 | 16.83 | 17.30 | 159,676 | +0.38(+2.22%) |
Dec 05, 2016 | 16.73 | 17.20 | 16.59 | 16.92 | 430,103 | +0.38(+2.27%) |
Dec 02, 2016 | 16.36 | 16.88 | 16.22 | 16.55 | 210,054 | +0.33(+2.02%) |
Dec 01, 2016 | 16.45 | 16.50 | 16.13 | 16.22 | 234,756 | -0.09(-0.58%) |
Nov 30, 2016 | 17.11 | 17.21 | 16.27 | 16.31 | 453,015 | -0.61(-3.60%) |
Nov 29, 2016 | 17.02 | 17.25 | 16.90 | 16.92 | 327,136 | +0.05(+0.28%) |
Nov 28, 2016 | 16.64 | 17.65 | 16.59 | 16.88 | 627,291 | +0.28(+1.69%) |
Nov 25, 2016 | 16.17 | 16.69 | 16.15 | 16.59 | 285,486 | +0.52(+3.21%) |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.80 | 16.31 | 15.75 | 16.08 | 665,322 | +0.28(+1.78%) |
Nov 21, 2016 | 15.75 | 15.98 | 15.63 | 15.80 | 258,764 | +0.19(+1.20%) |
Nov 18, 2016 | 15.66 | 15.94 | 15.42 | 15.61 | 602,015 | +0.00(+0.00%) |
Nov 17, 2016 | 15.70 | 15.80 | 15.47 | 15.61 | 239,692 | -0.09(-0.60%) |
Nov 16, 2016 | 15.66 | 15.89 | 15.35 | 15.70 | 188,943 | +0.05(+0.30%) |
Nov 15, 2016 | 15.33 | 15.75 | 15.00 | 15.66 | 107,838 | +0.28(+1.83%) |
Nov 14, 2016 | 15.38 | 15.70 | 15.19 | 15.38 | 193,589 | +0.00(+0.00%) |
Nov 11, 2016 | 15.61 | 15.94 | 15.28 | 15.38 | 266,712 | -0.14(-0.91%) |
Nov 10, 2016 | 16.22 | 16.31 | 15.52 | 15.52 | 235,919 | -0.52(-3.22%) |
Nov 09, 2016 | 16.50 | 16.69 | 15.98 | 16.03 | 252,660 | -0.70(-4.20%) |
Nov 08, 2016 | 16.69 | 16.73 | 16.36 | 16.73 | 92,010 | +0.14(+0.85%) |
Nov 07, 2016 | 16.78 | 16.78 | 16.41 | 16.59 | 165,165 | +0.00(+0.00%) |
Nov 04, 2016 | 16.45 | 16.88 | 16.34 | 16.59 | 341,176 | +0.52(+3.21%) |
Nov 03, 2016 | 15.84 | 16.13 | 15.52 | 16.08 | 82,235 | +0.23(+1.48%) |
Nov 02, 2016 | 15.94 | 16.31 | 15.75 | 15.84 | 134,180 | -0.05(-0.30%) |