Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.86 | 15.86 | 15.62 | 15.69 | 304,862 | -0.19(-1.18%) |
Jan 30, 2017 | 16.40 | 16.43 | 15.83 | 15.87 | 412,631 | -0.53(-3.23%) |
Jan 27, 2017 | 16.59 | 16.65 | 16.30 | 16.40 | 358,356 | -0.12(-0.71%) |
Jan 26, 2017 | 16.49 | 16.61 | 16.41 | 16.52 | 484,203 | +0.12(+0.71%) |
Jan 25, 2017 | 16.27 | 16.64 | 16.18 | 16.40 | 432,843 | +0.26(+1.63%) |
Jan 24, 2017 | 16.24 | 16.33 | 16.10 | 16.14 | 393,461 | -0.09(-0.53%) |
Jan 23, 2017 | 15.94 | 16.25 | 15.86 | 16.23 | 281,631 | +0.30(+1.90%) |
Jan 20, 2017 | 15.83 | 16.02 | 15.81 | 15.92 | 210,884 | +0.03(+0.20%) |
Jan 19, 2017 | 15.82 | 15.93 | 15.66 | 15.89 | 245,520 | +0.05(+0.34%) |
Jan 18, 2017 | 15.81 | 15.87 | 15.68 | 15.84 | 138,157 | +0.05(+0.34%) |
Jan 17, 2017 | 15.75 | 15.85 | 15.58 | 15.78 | 175,570 | +0.05(+0.30%) |
Jan 13, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 15.71 | 15.72 | 15.41 | 15.69 | 208,073 | -0.08(-0.49%) |
Jan 11, 2017 | 15.65 | 15.87 | 15.53 | 15.77 | 218,884 | +0.12(+0.74%) |
Jan 10, 2017 | 15.55 | 15.91 | 15.51 | 15.65 | 236,225 | +0.02(+0.10%) |
Jan 09, 2017 | 15.66 | 15.71 | 15.42 | 15.64 | 476,440 | -0.04(-0.25%) |
Jan 06, 2017 | 15.92 | 15.92 | 15.64 | 15.68 | 283,312 | -0.19(-1.17%) |
Jan 05, 2017 | 16.16 | 16.16 | 15.59 | 15.86 | 403,766 | -0.30(-1.87%) |
Jan 04, 2017 | 16.17 | 16.20 | 16.02 | 16.16 | 415,321 | +0.06(+0.39%) |
Jan 03, 2017 | 16.08 | 16.15 | 15.93 | 16.10 | 416,671 | +0.18(+1.12%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | -0.04(-0.24%) | |
Dec 29, 2016 | 15.81 | 16.03 | 15.81 | 15.96 | 180,590 | +0.22(+1.38%) |
Dec 28, 2016 | 16.06 | 16.15 | 15.68 | 15.75 | 305,644 | -0.29(-1.84%) |
Dec 27, 2016 | 16.06 | 16.12 | 15.96 | 16.04 | 329,359 | -0.02(-0.10%) |
Dec 23, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.12(+0.77%) | |
Dec 22, 2016 | 16.10 | 16.10 | 15.75 | 15.93 | 266,005 | -0.16(-1.01%) |
Dec 21, 2016 | 16.39 | 16.51 | 16.04 | 16.09 | 343,339 | -0.36(-2.20%) |
Dec 20, 2016 | 16.43 | 16.55 | 16.11 | 16.46 | 460,084 | +0.02(+0.14%) |
Dec 19, 2016 | 16.33 | 16.61 | 16.33 | 16.43 | 327,446 | +0.10(+0.61%) |
Dec 16, 2016 | 15.86 | 16.60 | 15.86 | 16.33 | 1,429,389 | +0.59(+3.72%) |
Dec 15, 2016 | 15.82 | 16.16 | 15.70 | 15.75 | 319,217 | -0.12(-0.78%) |
Dec 14, 2016 | 16.07 | 16.13 | 15.79 | 15.87 | 358,948 | -0.20(-1.25%) |
Dec 13, 2016 | 16.41 | 16.49 | 15.93 | 16.07 | 301,337 | -0.29(-1.79%) |
Dec 12, 2016 | 16.26 | 16.52 | 16.16 | 16.36 | 485,419 | +0.08(+0.47%) |
Dec 09, 2016 | 16.19 | 16.34 | 16.10 | 16.29 | 305,799 | +0.06(+0.38%) |
Dec 08, 2016 | 15.96 | 16.23 | 15.78 | 16.23 | 307,070 | +0.24(+1.49%) |
Dec 07, 2016 | 15.83 | 16.26 | 15.80 | 15.99 | 472,090 | +0.19(+1.17%) |
Dec 06, 2016 | 15.46 | 15.86 | 15.43 | 15.80 | 346,978 | +0.39(+2.55%) |
Dec 05, 2016 | 14.89 | 15.42 | 14.88 | 15.41 | 379,658 | +0.59(+4.01%) |
Dec 02, 2016 | 14.91 | 15.35 | 14.78 | 14.81 | 667,073 | -0.09(-0.62%) |
Dec 01, 2016 | 14.75 | 14.93 | 14.63 | 14.91 | 565,707 | +0.14(+0.94%) |
Nov 30, 2016 | 15.10 | 15.10 | 14.71 | 14.77 | 423,930 | -0.29(-1.94%) |
Nov 29, 2016 | 15.22 | 15.55 | 15.05 | 15.06 | 417,560 | -0.10(-0.66%) |
Nov 28, 2016 | 15.18 | 15.34 | 15.12 | 15.16 | 342,833 | +0.10(+0.67%) |
Nov 25, 2016 | 15.02 | 15.09 | 15.00 | 15.06 | 206,616 | +0.11(+0.77%) |
Nov 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.03(-0.20%) | |
Nov 22, 2016 | 14.87 | 15.02 | 14.75 | 14.98 | 293,375 | +0.17(+1.14%) |
Nov 21, 2016 | 14.78 | 14.92 | 14.73 | 14.81 | 173,805 | +0.08(+0.52%) |
Nov 18, 2016 | 14.89 | 14.92 | 14.72 | 14.73 | 238,668 | -0.13(-0.88%) |
Nov 17, 2016 | 14.88 | 15.12 | 14.81 | 14.86 | 125,914 | +0.01(+0.05%) |
Nov 16, 2016 | 14.66 | 14.93 | 14.66 | 14.85 | 192,656 | +0.13(+0.88%) |
Nov 15, 2016 | 15.42 | 15.42 | 14.59 | 14.72 | 273,127 | -0.72(-4.66%) |
Nov 14, 2016 | 14.97 | 15.47 | 14.93 | 15.44 | 432,819 | +0.54(+3.65%) |
Nov 11, 2016 | 14.59 | 15.06 | 14.59 | 14.90 | 500,871 | +0.41(+2.86%) |
Nov 10, 2016 | 14.44 | 14.60 | 14.07 | 14.49 | 349,591 | +0.26(+1.83%) |
Nov 09, 2016 | 13.24 | 14.26 | 13.21 | 14.23 | 437,402 | +0.77(+5.75%) |
Nov 08, 2016 | 13.18 | 13.64 | 13.15 | 13.45 | 324,815 | +0.24(+1.80%) |
Nov 07, 2016 | 13.31 | 13.47 | 13.13 | 13.21 | 438,068 | -0.02(-0.12%) |
Nov 04, 2016 | 12.86 | 13.44 | 12.83 | 13.23 | 314,835 | +0.38(+2.92%) |
Nov 03, 2016 | 13.53 | 13.57 | 12.61 | 12.85 | 566,608 | -0.65(-4.82%) |
Nov 02, 2016 | 13.44 | 13.56 | 13.34 | 13.51 | 229,484 | +0.08(+0.57%) |