Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.57 | 15.57 | 15.29 | 15.53 | 4,644 | +0.33(+2.17%) |
Jan 30, 2017 | 15.64 | 15.64 | 15.12 | 15.20 | 4,625 | -0.28(-1.81%) |
Jan 27, 2017 | 15.49 | 15.49 | 15.30 | 15.48 | 4,284 | -0.10(-0.64%) |
Jan 26, 2017 | 15.47 | 15.58 | 15.33 | 15.58 | 11,994 | -0.01(-0.06%) |
Jan 25, 2017 | 15.42 | 15.74 | 15.42 | 15.59 | 12,795 | +0.19(+1.23%) |
Jan 24, 2017 | 15.40 | 15.55 | 15.12 | 15.40 | 15,409 | -0.16(-1.03%) |
Jan 23, 2017 | 15.08 | 15.59 | 15.08 | 15.56 | 7,927 | +0.09(+0.58%) |
Jan 20, 2017 | 15.46 | 15.55 | 15.40 | 15.47 | 8,132 | +0.03(+0.19%) |
Jan 19, 2017 | 15.34 | 15.57 | 15.00 | 15.44 | 372,005 | -0.15(-0.96%) |
Jan 18, 2017 | 15.34 | 15.59 | 15.34 | 15.59 | 32,234 | +0.09(+0.58%) |
Jan 17, 2017 | 15.60 | 15.60 | 15.40 | 15.50 | 8,332 | -0.12(-0.77%) |
Jan 16, 2017 | 15.58 | 15.69 | 15.30 | 15.62 | 12,883 | -0.13(-0.83%) |
Jan 13, 2017 | 15.79 | 15.79 | 15.69 | 15.75 | 2,960 | +0.01(+0.06%) |
Jan 12, 2017 | 15.65 | 15.85 | 15.64 | 15.74 | 7,750 | -0.10(-0.63%) |
Jan 11, 2017 | 15.92 | 15.92 | 15.69 | 15.84 | 3,300 | +0.14(+0.89%) |
Jan 10, 2017 | 15.85 | 15.90 | 15.61 | 15.70 | 10,100 | -0.09(-0.57%) |
Jan 09, 2017 | 15.54 | 15.79 | 15.45 | 15.79 | 14,252 | +0.25(+1.61%) |
Jan 06, 2017 | 15.48 | 15.63 | 15.45 | 15.54 | 7,870 | +0.12(+0.78%) |
Jan 05, 2017 | 15.34 | 15.42 | 15.25 | 15.42 | 10,411 | +0.19(+1.25%) |
Jan 04, 2017 | 15.58 | 15.65 | 15.02 | 15.23 | 21,100 | -0.43(-2.75%) |
Jan 03, 2017 | 15.62 | 15.70 | 15.51 | 15.66 | 8,911 | -0.01(-0.06%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 15.89 | 15.89 | 15.51 | 15.69 | 11,450 | -0.25(-1.57%) |
Dec 28, 2016 | 16.00 | 16.19 | 15.59 | 15.94 | 9,534 | -0.01(-0.06%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.93 | 16.02 | 15.92 | 15.95 | 9,310 | +0.01(+0.06%) |
Dec 21, 2016 | 15.96 | 16.06 | 15.83 | 15.94 | 6,271 | -0.01(-0.06%) |
Dec 20, 2016 | 16.00 | 16.04 | 15.70 | 15.95 | 12,704 | +0.00(+0.00%) |
Dec 19, 2016 | 15.99 | 16.00 | 15.88 | 15.95 | 5,320 | -0.03(-0.19%) |
Dec 16, 2016 | 15.72 | 16.00 | 15.70 | 15.98 | 10,209 | +0.17(+1.08%) |
Dec 15, 2016 | 15.85 | 16.10 | 15.68 | 15.81 | 19,137 | -0.28(-1.74%) |
Dec 14, 2016 | 16.05 | 16.10 | 15.85 | 16.09 | 7,402 | +0.17(+1.07%) |
Dec 13, 2016 | 15.90 | 16.08 | 15.82 | 15.92 | 30,568 | +0.01(+0.06%) |
Dec 12, 2016 | 16.10 | 16.10 | 15.91 | 15.91 | 12,170 | -0.19(-1.18%) |
Dec 09, 2016 | 16.00 | 16.10 | 16.00 | 16.10 | 8,551 | +0.05(+0.31%) |
Dec 08, 2016 | 16.10 | 16.11 | 15.55 | 16.05 | 12,730 | -0.06(-0.37%) |
Dec 07, 2016 | 16.24 | 16.24 | 16.00 | 16.11 | 16,162 | +0.05(+0.31%) |
Dec 06, 2016 | 16.23 | 16.24 | 16.05 | 16.06 | 9,121 | -0.14(-0.86%) |
Dec 05, 2016 | 15.96 | 16.25 | 15.95 | 16.20 | 15,633 | +0.25(+1.57%) |
Dec 02, 2016 | 16.00 | 16.04 | 15.95 | 15.95 | 21,584 | +0.02(+0.13%) |
Dec 01, 2016 | 15.59 | 16.16 | 15.55 | 15.93 | 27,157 | +0.38(+2.44%) |
Nov 30, 2016 | 15.38 | 15.56 | 15.26 | 15.55 | 32,272 | +0.46(+3.05%) |
Nov 29, 2016 | 14.88 | 15.10 | 14.88 | 15.09 | 40,271 | +0.29(+1.96%) |
Nov 28, 2016 | 14.71 | 14.84 | 14.71 | 14.80 | 17,308 | +0.29(+2.00%) |
Nov 25, 2016 | 14.49 | 14.51 | 14.40 | 14.51 | 31,030 | +0.16(+1.11%) |
Nov 24, 2016 | 14.35 | 14.50 | 14.35 | 14.35 | 3,010 | +0.07(+0.49%) |
Nov 23, 2016 | 13.98 | 14.35 | 13.98 | 14.28 | 1,952 | -0.02(-0.14%) |
Nov 22, 2016 | 14.44 | 14.44 | 14.29 | 14.30 | 9,225 | -0.04(-0.28%) |
Nov 21, 2016 | 14.48 | 14.48 | 14.10 | 14.34 | 12,825 | +0.02(+0.14%) |
Nov 18, 2016 | 14.41 | 14.41 | 14.30 | 14.32 | 5,005 | -0.07(-0.49%) |
Nov 17, 2016 | 14.30 | 14.40 | 14.30 | 14.39 | 6,454 | +0.00(+0.00%) |
Nov 16, 2016 | 14.10 | 14.40 | 14.10 | 14.39 | 6,500 | +0.30(+2.13%) |
Nov 15, 2016 | 14.50 | 14.55 | 14.09 | 14.09 | 17,035 | +0.04(+0.28%) |
Nov 14, 2016 | 14.02 | 14.22 | 14.02 | 14.05 | 3,804 | -0.05(-0.35%) |
Nov 11, 2016 | 14.33 | 14.34 | 13.98 | 14.10 | 2,850 | -0.27(-1.88%) |
Nov 10, 2016 | 14.25 | 14.40 | 14.06 | 14.37 | 4,335 | +0.09(+0.63%) |
Nov 09, 2016 | 14.17 | 14.28 | 13.82 | 14.28 | 7,751 | +0.44(+3.18%) |
Nov 08, 2016 | 14.15 | 14.19 | 13.84 | 13.84 | 7,327 | -0.31(-2.19%) |
Nov 07, 2016 | 14.15 | 14.15 | 13.83 | 14.15 | 5,633 | +0.20(+1.43%) |
Nov 04, 2016 | 14.26 | 14.30 | 13.85 | 13.95 | 12,515 | -0.27(-1.90%) |
Nov 03, 2016 | 13.86 | 14.34 | 13.86 | 14.22 | 15,500 | +0.33(+2.38%) |
Nov 02, 2016 | 13.95 | 13.97 | 13.80 | 13.89 | 4,510 | +0.14(+1.02%) |