Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.47 | 15.53 | 15.35 | 15.43 | 584,800 | +0.02(+0.14%) |
Jan 30, 2017 | 15.42 | 15.44 | 15.28 | 15.40 | 989,801 | -0.01(-0.09%) |
Jan 27, 2017 | 15.45 | 15.48 | 15.36 | 15.42 | 694,483 | +0.01(+0.09%) |
Jan 26, 2017 | 15.29 | 15.41 | 15.28 | 15.40 | 587,194 | +0.11(+0.70%) |
Jan 25, 2017 | 15.17 | 15.31 | 15.14 | 15.30 | 753,755 | +0.17(+1.13%) |
Jan 24, 2017 | 14.91 | 15.15 | 14.85 | 15.13 | 556,892 | +0.24(+1.63%) |
Jan 23, 2017 | 14.91 | 14.93 | 14.76 | 14.88 | 685,643 | -0.02(-0.14%) |
Jan 20, 2017 | 14.93 | 14.98 | 14.83 | 14.90 | 724,864 | -0.03(-0.19%) |
Jan 19, 2017 | 14.90 | 14.98 | 14.87 | 14.93 | 738,379 | +0.01(+0.05%) |
Jan 18, 2017 | 15.18 | 15.20 | 14.92 | 14.93 | 593,375 | -0.29(-1.93%) |
Jan 17, 2017 | 15.21 | 15.35 | 15.15 | 15.22 | 986,925 | +0.04(+0.28%) |
Jan 13, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.12(+0.81%) | |
Jan 12, 2017 | 14.98 | 15.18 | 14.89 | 15.05 | 859,539 | -0.22(-1.45%) |
Jan 11, 2017 | 15.08 | 15.33 | 14.99 | 15.28 | 846,870 | +0.25(+1.66%) |
Jan 10, 2017 | 14.97 | 15.21 | 14.95 | 15.03 | 822,225 | +0.10(+0.67%) |
Jan 09, 2017 | 14.88 | 15.03 | 14.66 | 14.93 | 938,936 | +0.27(+1.84%) |
Jan 06, 2017 | 14.69 | 14.70 | 14.53 | 14.66 | 570,534 | -0.02(-0.15%) |
Jan 05, 2017 | 14.62 | 14.79 | 14.62 | 14.68 | 436,430 | +0.04(+0.29%) |
Jan 04, 2017 | 14.42 | 14.68 | 14.42 | 14.64 | 580,206 | +0.29(+2.03%) |
Jan 03, 2017 | 14.27 | 14.35 | 14.24 | 14.34 | 374,380 | +0.08(+0.55%) |
Dec 30, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 14.18 | 14.27 | 14.17 | 14.25 | 270,834 | +0.08(+0.55%) |
Dec 28, 2016 | 14.17 | 14.20 | 14.05 | 14.17 | 459,789 | -0.07(-0.50%) |
Dec 27, 2016 | 14.16 | 14.28 | 14.16 | 14.24 | 251,418 | +0.07(+0.50%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | -0.09(-0.65%) | |
Dec 22, 2016 | 14.14 | 14.27 | 14.07 | 14.27 | 480,038 | +0.09(+0.60%) |
Dec 21, 2016 | 14.34 | 14.37 | 14.10 | 14.18 | 936,142 | -0.29(-2.01%) |
Dec 20, 2016 | 14.34 | 14.53 | 14.34 | 14.47 | 816,750 | +0.13(+0.89%) |
Dec 19, 2016 | 14.48 | 14.48 | 14.31 | 14.34 | 502,113 | -0.04(-0.30%) |
Dec 16, 2016 | 14.43 | 14.47 | 14.32 | 14.39 | 528,739 | -0.02(-0.15%) |
Dec 15, 2016 | 14.38 | 14.49 | 14.32 | 14.41 | 518,752 | -0.05(-0.34%) |
Dec 14, 2016 | 14.69 | 14.74 | 14.44 | 14.46 | 546,580 | -0.23(-1.60%) |
Dec 13, 2016 | 14.58 | 14.74 | 14.56 | 14.69 | 470,201 | +0.16(+1.07%) |
Dec 12, 2016 | 14.32 | 14.58 | 14.28 | 14.54 | 658,602 | +0.23(+1.58%) |
Dec 09, 2016 | 14.29 | 14.35 | 14.23 | 14.31 | 537,245 | +0.05(+0.35%) |
Dec 08, 2016 | 14.18 | 14.32 | 14.17 | 14.26 | 475,864 | +0.07(+0.50%) |
Dec 07, 2016 | 13.94 | 14.23 | 13.91 | 14.19 | 716,014 | +0.22(+1.57%) |
Dec 06, 2016 | 13.84 | 14.01 | 13.84 | 13.97 | 408,575 | +0.12(+0.87%) |
Dec 05, 2016 | 13.91 | 13.94 | 13.85 | 13.85 | 382,483 | -0.07(-0.51%) |
Dec 02, 2016 | 13.93 | 13.98 | 13.84 | 13.92 | 479,744 | +0.00(+0.00%) |
Dec 01, 2016 | 13.91 | 14.10 | 13.84 | 13.92 | 489,661 | +0.07(+0.51%) |
Nov 30, 2016 | 14.01 | 14.03 | 13.74 | 13.85 | 802,210 | -0.13(-0.91%) |
Nov 29, 2016 | 13.86 | 14.03 | 13.82 | 13.98 | 545,985 | +0.13(+0.92%) |
Nov 28, 2016 | 13.91 | 13.94 | 13.84 | 13.85 | 516,317 | +0.02(+0.15%) |
Nov 25, 2016 | 13.79 | 13.87 | 13.79 | 13.83 | 200,882 | +0.04(+0.26%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.89 | 13.94 | 13.81 | 13.89 | 446,889 | +0.05(+0.36%) |
Nov 21, 2016 | 13.82 | 13.88 | 13.76 | 13.84 | 370,138 | +0.12(+0.88%) |
Nov 18, 2016 | 13.73 | 13.82 | 13.65 | 13.72 | 300,474 | -0.03(-0.21%) |
Nov 17, 2016 | 13.71 | 13.82 | 13.71 | 13.74 | 507,141 | +0.01(+0.10%) |
Nov 16, 2016 | 13.54 | 13.79 | 13.54 | 13.73 | 555,035 | +0.14(+1.04%) |
Nov 15, 2016 | 13.50 | 13.62 | 13.50 | 13.59 | 620,081 | +0.11(+0.84%) |
Nov 14, 2016 | 13.64 | 13.65 | 13.46 | 13.48 | 641,613 | -0.16(-1.14%) |
Nov 11, 2016 | 13.65 | 13.71 | 13.61 | 13.63 | 480,915 | -0.07(-0.52%) |
Nov 10, 2016 | 13.94 | 14.02 | 13.67 | 13.70 | 578,357 | -0.33(-2.38%) |
Nov 09, 2016 | 13.98 | 14.06 | 13.93 | 14.04 | 410,798 | -0.20(-1.43%) |
Nov 08, 2016 | 13.96 | 14.28 | 13.94 | 14.24 | 592,563 | +0.29(+2.07%) |
Nov 07, 2016 | 13.87 | 13.95 | 13.79 | 13.95 | 840,056 | +0.18(+1.33%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.73 | 13.77 | 446,749 | -0.09(-0.66%) |
Nov 03, 2016 | 13.83 | 13.99 | 13.82 | 13.86 | 637,474 | +0.04(+0.31%) |
Nov 02, 2016 | 13.87 | 13.87 | 13.75 | 13.82 | 646,473 | +0.00(+0.00%) |