Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.74 | 15.84 | 15.69 | 15.78 | 308,521 | +0.04(+0.27%) |
Jan 30, 2017 | 15.70 | 15.87 | 15.68 | 15.74 | 249,351 | -0.24(-1.49%) |
Jan 27, 2017 | 15.85 | 15.97 | 15.85 | 15.97 | 327,755 | +0.08(+0.48%) |
Jan 26, 2017 | 15.91 | 15.94 | 15.81 | 15.90 | 968,924 | -0.06(-0.37%) |
Jan 25, 2017 | 15.86 | 15.99 | 15.86 | 15.96 | 450,374 | +0.20(+1.24%) |
Jan 24, 2017 | 15.74 | 15.81 | 15.72 | 15.76 | 115,840 | +0.02(+0.11%) |
Jan 23, 2017 | 15.51 | 15.76 | 15.51 | 15.74 | 109,914 | +0.26(+1.71%) |
Jan 20, 2017 | 15.40 | 15.55 | 15.40 | 15.48 | 85,566 | +0.06(+0.39%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.29 | 15.42 | 165,678 | +0.10(+0.67%) |
Jan 18, 2017 | 15.43 | 15.46 | 15.31 | 15.32 | 121,537 | -0.11(-0.72%) |
Jan 17, 2017 | 15.22 | 15.48 | 15.22 | 15.43 | 117,723 | +0.08(+0.50%) |
Jan 13, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.06(-0.39%) | |
Jan 12, 2017 | 15.22 | 15.44 | 15.22 | 15.41 | 151,292 | +0.17(+1.12%) |
Jan 11, 2017 | 15.04 | 15.26 | 15.00 | 15.24 | 407,898 | +0.14(+0.96%) |
Jan 10, 2017 | 15.05 | 15.16 | 15.05 | 15.10 | 200,361 | +0.07(+0.45%) |
Jan 09, 2017 | 14.99 | 15.07 | 14.98 | 15.03 | 78,139 | +0.06(+0.40%) |
Jan 06, 2017 | 15.03 | 15.04 | 14.95 | 14.97 | 180,068 | -0.14(-0.90%) |
Jan 05, 2017 | 14.92 | 15.13 | 14.92 | 15.11 | 250,156 | +0.20(+1.37%) |
Jan 04, 2017 | 14.74 | 14.90 | 14.72 | 14.90 | 411,998 | +0.17(+1.16%) |
Jan 03, 2017 | 14.63 | 14.76 | 14.63 | 14.73 | 231,707 | +0.22(+1.53%) |
Dec 30, 2016 | 14.51 | 14.51 | 14.51 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 14.45 | 14.60 | 14.45 | 14.57 | 141,736 | +0.14(+0.94%) |
Dec 28, 2016 | 14.42 | 14.48 | 14.39 | 14.43 | 133,171 | +0.03(+0.24%) |
Dec 27, 2016 | 14.30 | 14.44 | 14.30 | 14.40 | 195,743 | +0.10(+0.72%) |
Dec 23, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.14(+0.96%) | |
Dec 22, 2016 | 14.13 | 14.22 | 14.10 | 14.16 | 147,357 | -0.03(-0.18%) |
Dec 21, 2016 | 14.14 | 14.27 | 14.13 | 14.19 | 404,262 | +0.09(+0.67%) |
Dec 20, 2016 | 13.97 | 14.14 | 13.97 | 14.09 | 289,421 | +0.00(+0.00%) |
Dec 19, 2016 | 14.18 | 14.23 | 14.07 | 14.09 | 237,269 | -0.07(-0.48%) |
Dec 16, 2016 | 14.16 | 14.27 | 14.12 | 14.16 | 210,740 | -0.01(-0.06%) |
Dec 15, 2016 | 14.02 | 14.21 | 14.01 | 14.17 | 402,518 | -0.02(-0.12%) |
Dec 14, 2016 | 14.50 | 14.51 | 14.17 | 14.18 | 148,591 | -0.31(-2.11%) |
Dec 13, 2016 | 14.44 | 14.61 | 14.43 | 14.49 | 156,676 | +0.08(+0.53%) |
Dec 12, 2016 | 14.31 | 14.48 | 14.31 | 14.41 | 802,083 | -0.06(-0.41%) |
Dec 09, 2016 | 14.42 | 14.54 | 14.41 | 14.47 | 112,117 | +0.03(+0.24%) |
Dec 08, 2016 | 14.41 | 14.50 | 14.39 | 14.44 | 252,380 | -0.09(-0.59%) |
Dec 07, 2016 | 14.39 | 14.55 | 14.37 | 14.52 | 196,441 | +0.19(+1.30%) |
Dec 06, 2016 | 14.20 | 14.39 | 14.17 | 14.34 | 137,498 | +0.14(+0.96%) |
Dec 05, 2016 | 14.04 | 14.22 | 14.04 | 14.20 | 237,683 | +0.20(+1.40%) |
Dec 02, 2016 | 13.95 | 14.11 | 13.95 | 14.01 | 207,117 | +0.04(+0.30%) |
Dec 01, 2016 | 14.23 | 14.32 | 13.95 | 13.96 | 138,841 | -0.38(-2.67%) |
Nov 30, 2016 | 14.46 | 14.50 | 14.35 | 14.35 | 213,156 | -0.03(-0.24%) |
Nov 29, 2016 | 14.24 | 14.47 | 14.24 | 14.38 | 125,461 | +0.00(+0.00%) |
Nov 28, 2016 | 14.28 | 14.44 | 14.27 | 14.38 | 245,511 | +0.08(+0.54%) |
Nov 25, 2016 | 14.26 | 14.32 | 14.26 | 14.30 | 32,709 | +0.05(+0.36%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.15(-1.06%) | |
Nov 22, 2016 | 14.43 | 14.52 | 14.32 | 14.41 | 480,442 | +0.04(+0.30%) |
Nov 21, 2016 | 14.22 | 14.38 | 14.22 | 14.36 | 235,678 | +0.20(+1.44%) |
Nov 18, 2016 | 14.17 | 14.29 | 14.12 | 14.16 | 335,174 | -0.02(-0.12%) |
Nov 17, 2016 | 14.24 | 14.33 | 14.13 | 14.18 | 187,698 | -0.01(-0.06%) |
Nov 16, 2016 | 14.16 | 14.24 | 14.13 | 14.18 | 113,360 | -0.15(-1.07%) |
Nov 15, 2016 | 14.03 | 14.37 | 14.03 | 14.34 | 365,089 | +0.28(+2.00%) |
Nov 14, 2016 | 14.04 | 14.13 | 13.95 | 14.06 | 984,419 | -0.18(-1.25%) |
Nov 11, 2016 | 14.27 | 14.27 | 13.95 | 14.23 | 655,512 | -0.16(-1.12%) |
Nov 10, 2016 | 14.80 | 14.84 | 14.39 | 14.40 | 790,949 | -0.63(-4.19%) |
Nov 09, 2016 | 14.92 | 15.14 | 14.92 | 15.03 | 369,910 | -0.19(-1.23%) |
Nov 08, 2016 | 15.03 | 15.30 | 15.03 | 15.21 | 95,815 | +0.05(+0.34%) |
Nov 07, 2016 | 15.04 | 15.20 | 14.89 | 15.16 | 435,124 | +0.43(+2.89%) |
Nov 04, 2016 | 14.76 | 14.91 | 14.73 | 14.74 | 139,628 | -0.07(-0.46%) |
Nov 03, 2016 | 14.88 | 15.03 | 14.79 | 14.80 | 116,842 | -0.05(-0.34%) |
Nov 02, 2016 | 14.98 | 15.07 | 14.80 | 14.86 | 331,895 | -0.23(-1.52%) |