Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.82 | 15.97 | 15.82 | 15.97 | 21,069 | +0.14(+0.88%) |
Jan 30, 2017 | 16.11 | 16.11 | 15.81 | 15.83 | 23,206 | -0.27(-1.68%) |
Jan 27, 2017 | 16.20 | 16.21 | 16.02 | 16.10 | 23,827 | -0.16(-0.98%) |
Jan 26, 2017 | 16.41 | 16.41 | 16.23 | 16.26 | 39,513 | +0.01(+0.08%) |
Jan 25, 2017 | 16.24 | 16.30 | 16.16 | 16.25 | 74,743 | +0.15(+0.94%) |
Jan 24, 2017 | 15.88 | 16.12 | 15.88 | 16.10 | 79,830 | +0.29(+1.84%) |
Jan 23, 2017 | 15.90 | 15.91 | 15.73 | 15.81 | 20,794 | -0.07(-0.46%) |
Jan 20, 2017 | 15.87 | 15.95 | 15.87 | 15.88 | 8,526 | +0.05(+0.29%) |
Jan 19, 2017 | 15.81 | 15.89 | 15.80 | 15.83 | 10,500 | -0.08(-0.50%) |
Jan 18, 2017 | 15.97 | 15.99 | 15.89 | 15.91 | 31,661 | -0.11(-0.68%) |
Jan 17, 2017 | 15.87 | 16.09 | 15.87 | 16.02 | 33,048 | +0.11(+0.66%) |
Jan 13, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 15.80 | 15.90 | 15.80 | 15.88 | 5,035 | -0.03(-0.17%) |
Jan 11, 2017 | 15.83 | 15.91 | 15.77 | 15.91 | 20,577 | +0.15(+0.97%) |
Jan 10, 2017 | 15.89 | 15.89 | 15.76 | 15.76 | 12,633 | -0.25(-1.57%) |
Jan 09, 2017 | 16.28 | 16.28 | 16.01 | 16.01 | 28,787 | -0.20(-1.22%) |
Jan 06, 2017 | 16.29 | 16.29 | 16.14 | 16.21 | 17,333 | +0.07(+0.41%) |
Jan 05, 2017 | 16.07 | 16.14 | 16.07 | 16.14 | 15,363 | +0.11(+0.70%) |
Jan 04, 2017 | 16.00 | 16.03 | 15.96 | 16.03 | 15,958 | +0.17(+1.06%) |
Jan 03, 2017 | 15.90 | 16.01 | 15.80 | 15.86 | 9,305 | +0.10(+0.65%) |
Dec 30, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.02(+0.16%) | |
Dec 29, 2016 | 15.71 | 15.74 | 15.66 | 15.74 | 2,757 | +0.06(+0.39%) |
Dec 28, 2016 | 16.00 | 16.00 | 15.67 | 15.67 | 15,726 | -0.19(-1.21%) |
Dec 27, 2016 | 15.97 | 15.97 | 15.84 | 15.87 | 5,649 | +0.01(+0.08%) |
Dec 23, 2016 | 15.85 | 15.85 | 15.85 | 0 | +0.09(+0.59%) | |
Dec 22, 2016 | 15.73 | 15.80 | 15.67 | 15.76 | 18,119 | +0.08(+0.48%) |
Dec 21, 2016 | 15.61 | 15.72 | 15.61 | 15.68 | 16,625 | +0.08(+0.49%) |
Dec 20, 2016 | 15.59 | 15.66 | 15.59 | 15.61 | 9,741 | +0.11(+0.69%) |
Dec 19, 2016 | 15.57 | 15.57 | 15.49 | 15.50 | 8,347 | -0.09(-0.59%) |
Dec 16, 2016 | 15.41 | 15.59 | 15.39 | 15.59 | 10,856 | +0.28(+1.81%) |
Dec 15, 2016 | 15.21 | 15.32 | 15.11 | 15.32 | 25,052 | +0.09(+0.56%) |
Dec 14, 2016 | 15.54 | 15.54 | 15.21 | 15.23 | 17,935 | -0.32(-2.08%) |
Dec 13, 2016 | 15.51 | 15.57 | 15.42 | 15.55 | 27,339 | +0.18(+1.17%) |
Dec 12, 2016 | 15.38 | 15.47 | 15.35 | 15.37 | 8,531 | +0.08(+0.51%) |
Dec 09, 2016 | 15.39 | 15.39 | 15.29 | 15.30 | 16,417 | -0.02(-0.16%) |
Dec 08, 2016 | 15.29 | 15.35 | 15.19 | 15.32 | 87,481 | +0.04(+0.24%) |
Dec 07, 2016 | 15.14 | 15.28 | 15.04 | 15.28 | 14,096 | +0.16(+1.09%) |
Dec 06, 2016 | 15.13 | 15.13 | 14.97 | 15.12 | 17,650 | -0.02(-0.13%) |
Dec 05, 2016 | 15.14 | 15.17 | 15.07 | 15.14 | 58,640 | +0.09(+0.57%) |
Dec 02, 2016 | 15.01 | 15.10 | 15.01 | 15.05 | 30,214 | +0.09(+0.62%) |
Dec 01, 2016 | 15.66 | 15.66 | 14.88 | 14.96 | 33,767 | -0.21(-1.40%) |
Nov 30, 2016 | 15.15 | 15.24 | 15.12 | 15.17 | 32,576 | +0.34(+2.32%) |
Nov 29, 2016 | 14.76 | 14.84 | 14.65 | 14.83 | 27,441 | -0.10(-0.69%) |
Nov 28, 2016 | 15.32 | 15.32 | 14.91 | 14.93 | 22,934 | -0.15(-1.02%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.04 | 15.09 | 24,472 | -0.07(-0.46%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.04(+0.24%) | |
Nov 22, 2016 | 15.34 | 15.34 | 15.05 | 15.12 | 18,749 | -0.06(-0.39%) |
Nov 21, 2016 | 15.07 | 15.18 | 15.02 | 15.18 | 21,091 | +0.36(+2.40%) |
Nov 18, 2016 | 14.82 | 14.84 | 14.69 | 14.82 | 14,503 | +0.09(+0.63%) |
Nov 17, 2016 | 14.71 | 14.75 | 14.69 | 14.73 | 9,981 | +0.10(+0.68%) |
Nov 16, 2016 | 14.70 | 14.74 | 14.57 | 14.63 | 4,973 | -0.13(-0.90%) |
Nov 15, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 14,931 | +0.34(+2.33%) |
Nov 14, 2016 | 14.35 | 14.43 | 14.33 | 14.43 | 3,300 | +0.03(+0.21%) |
Nov 11, 2016 | 14.34 | 14.43 | 14.31 | 14.40 | 12,684 | -0.21(-1.43%) |
Nov 10, 2016 | 14.59 | 14.72 | 14.59 | 14.60 | 7,368 | -0.10(-0.67%) |
Nov 09, 2016 | 14.53 | 14.74 | 14.47 | 14.70 | 12,992 | +0.27(+1.87%) |
Nov 08, 2016 | 14.20 | 14.52 | 14.20 | 14.43 | 5,718 | +0.14(+0.98%) |
Nov 07, 2016 | 14.31 | 14.32 | 14.26 | 14.29 | 11,779 | +0.12(+0.87%) |
Nov 04, 2016 | 14.14 | 14.19 | 14.11 | 14.17 | 24,393 | +0.04(+0.28%) |
Nov 03, 2016 | 14.15 | 14.15 | 14.13 | 14.13 | 1,768 | -0.03(-0.23%) |
Nov 02, 2016 | 14.25 | 14.25 | 14.16 | 14.16 | 3,083 | -0.21(-1.43%) |