Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.89 | 15.89 | 15.65 | 15.87 | 33,220 | +0.00(+0.00%) |
Jan 30, 2017 | 15.95 | 15.95 | 15.67 | 15.87 | 47,365 | -0.08(-0.47%) |
Jan 27, 2017 | 16.05 | 16.05 | 15.93 | 15.94 | 31,124 | -0.03(-0.18%) |
Jan 26, 2017 | 16.00 | 16.01 | 15.84 | 15.97 | 38,374 | +0.07(+0.42%) |
Jan 25, 2017 | 15.92 | 15.92 | 15.82 | 15.91 | 61,885 | +0.23(+1.48%) |
Jan 24, 2017 | 15.59 | 15.71 | 15.53 | 15.67 | 52,253 | +0.17(+1.07%) |
Jan 23, 2017 | 15.51 | 15.51 | 15.33 | 15.51 | 31,337 | +0.08(+0.52%) |
Jan 20, 2017 | 15.30 | 15.48 | 15.30 | 15.43 | 56,189 | +0.18(+1.21%) |
Jan 19, 2017 | 15.45 | 15.45 | 15.24 | 15.24 | 27,538 | -0.18(-1.16%) |
Jan 18, 2017 | 15.38 | 15.42 | 15.30 | 15.42 | 30,889 | +0.15(+0.99%) |
Jan 17, 2017 | 15.53 | 15.53 | 15.27 | 15.27 | 25,862 | -0.22(-1.40%) |
Jan 13, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.31(+2.06%) | |
Jan 12, 2017 | 15.32 | 15.32 | 15.02 | 15.18 | 37,363 | -0.04(-0.26%) |
Jan 11, 2017 | 15.24 | 15.27 | 15.09 | 15.22 | 101,301 | +0.13(+0.88%) |
Jan 10, 2017 | 14.92 | 15.12 | 14.92 | 15.08 | 16,299 | +0.14(+0.95%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.92 | 14.94 | 37,837 | -0.01(-0.06%) |
Jan 06, 2017 | 15.00 | 15.00 | 14.88 | 14.95 | 21,214 | -0.04(-0.25%) |
Jan 05, 2017 | 15.09 | 15.37 | 14.92 | 14.99 | 30,764 | -0.02(-0.13%) |
Jan 04, 2017 | 14.93 | 15.01 | 14.88 | 15.01 | 33,441 | +0.13(+0.89%) |
Jan 03, 2017 | 14.86 | 14.95 | 14.79 | 14.88 | 19,734 | +0.13(+0.90%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | -0.02(-0.15%) | |
Dec 29, 2016 | 14.93 | 14.93 | 14.77 | 14.77 | 3,504 | -0.05(-0.36%) |
Dec 28, 2016 | 15.05 | 15.05 | 14.79 | 14.82 | 50,776 | -0.16(-1.08%) |
Dec 27, 2016 | 14.97 | 15.02 | 14.93 | 14.98 | 28,042 | +0.06(+0.38%) |
Dec 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.07(+0.47%) | |
Dec 22, 2016 | 14.95 | 14.97 | 14.85 | 14.86 | 12,673 | -0.10(-0.66%) |
Dec 21, 2016 | 14.97 | 14.97 | 14.94 | 14.95 | 3,425 | +0.07(+0.46%) |
Dec 20, 2016 | 14.87 | 14.92 | 14.83 | 14.89 | 17,987 | +0.09(+0.62%) |
Dec 19, 2016 | 14.94 | 14.94 | 14.78 | 14.79 | 18,998 | +0.04(+0.26%) |
Dec 16, 2016 | 14.97 | 14.97 | 14.74 | 14.76 | 19,038 | -0.09(-0.63%) |
Dec 15, 2016 | 14.80 | 14.91 | 14.74 | 14.85 | 14,635 | +0.13(+0.90%) |
Dec 14, 2016 | 14.98 | 14.98 | 14.69 | 14.72 | 30,044 | -0.21(-1.39%) |
Dec 13, 2016 | 15.07 | 15.07 | 14.89 | 14.92 | 64,523 | +0.15(+1.02%) |
Dec 12, 2016 | 14.95 | 14.95 | 14.71 | 14.77 | 25,612 | -0.11(-0.76%) |
Dec 09, 2016 | 15.70 | 15.70 | 14.85 | 14.89 | 49,280 | -0.08(-0.57%) |
Dec 08, 2016 | 14.96 | 14.98 | 14.82 | 14.97 | 14,184 | +0.07(+0.44%) |
Dec 07, 2016 | 14.76 | 14.91 | 14.65 | 14.91 | 19,518 | +0.20(+1.34%) |
Dec 06, 2016 | 14.81 | 14.92 | 14.63 | 14.71 | 24,795 | +0.08(+0.51%) |
Dec 05, 2016 | 14.62 | 14.66 | 14.50 | 14.63 | 10,641 | +0.18(+1.24%) |
Dec 02, 2016 | 14.41 | 14.45 | 14.41 | 14.45 | 4,973 | +0.05(+0.33%) |
Dec 01, 2016 | 14.90 | 14.90 | 14.41 | 14.41 | 22,434 | -0.33(-2.24%) |
Nov 30, 2016 | 14.78 | 14.78 | 14.64 | 14.74 | 9,425 | -0.01(-0.06%) |
Nov 29, 2016 | 14.87 | 14.87 | 14.72 | 14.75 | 11,826 | -0.02(-0.13%) |
Nov 28, 2016 | 14.92 | 14.92 | 14.70 | 14.76 | 20,821 | -0.08(-0.57%) |
Nov 25, 2016 | 14.76 | 15.05 | 14.76 | 14.85 | 5,361 | -0.02(-0.13%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.45%) | |
Nov 22, 2016 | 14.82 | 14.82 | 14.71 | 14.80 | 13,639 | +0.13(+0.86%) |
Nov 21, 2016 | 14.62 | 14.71 | 14.60 | 14.68 | 9,083 | +0.05(+0.36%) |
Nov 18, 2016 | 14.62 | 14.62 | 14.55 | 14.62 | 10,593 | +0.04(+0.26%) |
Nov 17, 2016 | 14.62 | 14.62 | 14.51 | 14.59 | 8,234 | +0.05(+0.32%) |
Nov 16, 2016 | 14.62 | 14.62 | 14.49 | 14.54 | 7,270 | -0.04(-0.30%) |
Nov 15, 2016 | 14.62 | 14.62 | 14.49 | 14.58 | 9,451 | +0.12(+0.86%) |
Nov 14, 2016 | 14.54 | 14.54 | 14.37 | 14.46 | 12,768 | +0.22(+1.55%) |
Nov 11, 2016 | 14.20 | 14.24 | 14.20 | 14.24 | 5,906 | +0.00(+0.00%) |
Nov 10, 2016 | 14.44 | 14.44 | 14.12 | 14.24 | 9,838 | +0.03(+0.22%) |
Nov 09, 2016 | 14.15 | 14.21 | 14.01 | 14.21 | 10,616 | +0.09(+0.61%) |
Nov 08, 2016 | 14.15 | 14.20 | 13.98 | 14.12 | 7,616 | +0.04(+0.30%) |
Nov 07, 2016 | 14.08 | 14.08 | 14.04 | 14.08 | 981 | +0.29(+2.12%) |
Nov 04, 2016 | 13.64 | 13.84 | 13.64 | 13.79 | 2,598 | -0.01(-0.11%) |
Nov 03, 2016 | 13.98 | 13.98 | 13.75 | 13.80 | 5,095 | -0.10(-0.74%) |
Nov 02, 2016 | 14.19 | 14.19 | 13.68 | 13.90 | 10,812 | -0.26(-1.82%) |