Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.52 | 16.59 | 15.38 | 16.46 | 289,795 | +0.94(+6.06%) |
Jan 30, 2017 | 15.65 | 15.85 | 15.31 | 15.52 | 172,100 | -0.34(-2.12%) |
Jan 27, 2017 | 15.65 | 16.05 | 15.45 | 15.85 | 106,580 | +0.13(+0.85%) |
Jan 26, 2017 | 16.79 | 16.86 | 15.72 | 15.72 | 243,416 | -0.94(-5.65%) |
Jan 25, 2017 | 16.19 | 16.79 | 15.95 | 16.66 | 263,000 | +0.47(+2.90%) |
Jan 24, 2017 | 15.45 | 16.19 | 15.45 | 16.19 | 161,851 | +0.54(+3.43%) |
Jan 23, 2017 | 16.32 | 16.39 | 15.58 | 15.65 | 148,642 | -0.60(-3.72%) |
Jan 20, 2017 | 15.99 | 16.39 | 15.87 | 16.25 | 160,188 | +0.20(+1.26%) |
Jan 19, 2017 | 15.58 | 16.12 | 15.55 | 16.05 | 231,550 | +0.60(+3.91%) |
Jan 18, 2017 | 15.11 | 15.58 | 14.84 | 15.45 | 229,636 | +0.34(+2.22%) |
Jan 17, 2017 | 15.31 | 15.65 | 15.11 | 15.11 | 254,440 | -0.20(-1.32%) |
Jan 13, 2017 | 15.31 | 15.31 | 15.31 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.72 | 15.72 | 14.91 | 15.25 | 302,592 | -0.34(-2.16%) |
Jan 11, 2017 | 15.11 | 15.65 | 15.11 | 15.58 | 214,694 | +0.54(+3.57%) |
Jan 10, 2017 | 15.58 | 15.92 | 14.98 | 15.04 | 399,840 | -0.67(-4.27%) |
Jan 09, 2017 | 15.85 | 15.99 | 15.45 | 15.72 | 123,497 | -0.07(-0.43%) |
Jan 06, 2017 | 16.32 | 16.32 | 15.72 | 15.78 | 149,145 | -0.40(-2.49%) |
Jan 05, 2017 | 16.39 | 16.46 | 15.85 | 16.19 | 262,031 | -0.20(-1.23%) |
Jan 04, 2017 | 16.19 | 16.66 | 15.68 | 16.39 | 292,890 | +0.27(+1.67%) |
Jan 03, 2017 | 15.38 | 16.12 | 15.18 | 16.12 | 263,820 | +0.94(+6.19%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.34(-2.16%) | |
Dec 29, 2016 | 15.85 | 16.02 | 15.25 | 15.52 | 349,776 | -0.47(-2.94%) |
Dec 28, 2016 | 15.92 | 16.19 | 15.38 | 15.99 | 361,688 | +0.00(+0.00%) |
Dec 27, 2016 | 16.12 | 16.35 | 15.78 | 15.99 | 155,231 | +0.00(+0.00%) |
Dec 23, 2016 | 15.99 | 15.99 | 15.99 | 0 | +0.07(+0.42%) | |
Dec 22, 2016 | 16.32 | 16.46 | 15.85 | 15.92 | 295,036 | -0.40(-2.47%) |
Dec 21, 2016 | 16.25 | 16.39 | 16.19 | 16.32 | 135,281 | +0.00(+0.00%) |
Dec 20, 2016 | 16.46 | 16.49 | 16.05 | 16.32 | 217,840 | +0.07(+0.41%) |
Dec 19, 2016 | 16.52 | 16.86 | 16.12 | 16.25 | 262,896 | -0.27(-1.63%) |
Dec 16, 2016 | 16.66 | 16.99 | 16.25 | 16.52 | 231,467 | +0.00(+0.00%) |
Dec 15, 2016 | 16.12 | 16.99 | 15.85 | 16.52 | 239,041 | +0.27(+1.65%) |
Dec 14, 2016 | 17.19 | 17.26 | 16.19 | 16.25 | 232,349 | -0.94(-5.47%) |
Dec 13, 2016 | 16.72 | 17.33 | 16.59 | 17.19 | 191,558 | +0.67(+4.06%) |
Dec 12, 2016 | 18.67 | 18.67 | 16.46 | 16.52 | 461,232 | -1.88(-10.22%) |
Dec 09, 2016 | 18.34 | 18.67 | 18.20 | 18.40 | 390,162 | +0.13(+0.74%) |
Dec 08, 2016 | 17.60 | 18.34 | 17.33 | 18.27 | 488,104 | +0.81(+4.62%) |
Dec 07, 2016 | 16.72 | 17.66 | 16.66 | 17.46 | 261,927 | +0.54(+3.17%) |
Dec 06, 2016 | 16.12 | 17.19 | 16.12 | 16.93 | 196,154 | +0.60(+3.70%) |
Dec 05, 2016 | 15.92 | 16.79 | 15.85 | 16.32 | 201,083 | +0.60(+3.85%) |
Dec 02, 2016 | 15.38 | 16.19 | 15.18 | 15.72 | 120,030 | +0.40(+2.63%) |
Dec 01, 2016 | 15.92 | 16.32 | 15.11 | 15.31 | 238,347 | -0.27(-1.72%) |
Nov 30, 2016 | 15.78 | 16.12 | 15.52 | 15.58 | 172,998 | +0.40(+2.65%) |
Nov 29, 2016 | 15.85 | 15.85 | 15.11 | 15.18 | 145,180 | -0.60(-3.83%) |
Nov 28, 2016 | 16.59 | 16.59 | 15.65 | 15.78 | 168,375 | -0.60(-3.69%) |
Nov 25, 2016 | 16.32 | 16.59 | 16.29 | 16.39 | 49,598 | +0.07(+0.41%) |
Nov 23, 2016 | 16.32 | 16.32 | 16.32 | 0 | -0.74(-4.33%) | |
Nov 22, 2016 | 17.46 | 17.46 | 16.79 | 17.06 | 198,507 | -0.13(-0.78%) |
Nov 21, 2016 | 16.52 | 17.26 | 16.33 | 17.19 | 264,550 | +0.94(+5.79%) |
Nov 18, 2016 | 16.32 | 16.52 | 15.52 | 16.25 | 165,679 | +0.00(+0.00%) |
Nov 17, 2016 | 17.33 | 17.33 | 15.85 | 16.25 | 243,751 | -0.20(-1.22%) |
Nov 16, 2016 | 17.26 | 17.73 | 16.32 | 16.46 | 456,909 | -0.60(-3.54%) |
Nov 15, 2016 | 16.79 | 17.40 | 15.99 | 17.06 | 399,940 | +0.67(+4.10%) |
Nov 14, 2016 | 15.72 | 16.66 | 15.72 | 16.39 | 221,029 | +0.47(+2.95%) |
Nov 11, 2016 | 15.52 | 15.92 | 15.38 | 15.92 | 344,136 | +0.47(+3.04%) |
Nov 10, 2016 | 15.31 | 16.05 | 15.04 | 15.45 | 369,006 | +0.20(+1.32%) |
Nov 09, 2016 | 14.31 | 15.58 | 14.17 | 15.25 | 239,396 | +0.81(+5.58%) |
Nov 08, 2016 | 14.64 | 14.77 | 13.84 | 14.44 | 172,918 | -0.46(-3.11%) |
Nov 07, 2016 | 14.71 | 15.50 | 14.44 | 14.90 | 324,565 | +0.66(+4.65%) |
Nov 04, 2016 | 13.58 | 14.77 | 13.45 | 14.24 | 368,399 | +0.66(+4.88%) |
Nov 03, 2016 | 12.65 | 14.31 | 12.59 | 13.58 | 467,803 | +0.46(+3.54%) |
Nov 02, 2016 | 13.71 | 13.71 | 12.72 | 13.12 | 547,478 | -0.60(-4.35%) |