Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.56 | 15.78 | 15.37 | 15.46 | 307,446 | -0.18(-1.15%) |
Jan 30, 2017 | 16.02 | 16.02 | 15.57 | 15.64 | 233,566 | -0.49(-3.04%) |
Jan 27, 2017 | 15.95 | 16.22 | 15.71 | 16.13 | 273,259 | +0.19(+1.19%) |
Jan 26, 2017 | 16.15 | 16.15 | 15.89 | 15.94 | 198,799 | -0.19(-1.18%) |
Jan 25, 2017 | 16.35 | 16.63 | 15.98 | 16.13 | 276,519 | -0.05(-0.31%) |
Jan 24, 2017 | 16.33 | 16.48 | 16.04 | 16.18 | 206,750 | -0.13(-0.80%) |
Jan 23, 2017 | 16.36 | 16.72 | 16.28 | 16.31 | 233,530 | -0.08(-0.49%) |
Jan 20, 2017 | 16.33 | 16.55 | 16.21 | 16.39 | 274,651 | +0.10(+0.61%) |
Jan 19, 2017 | 16.39 | 16.71 | 16.27 | 16.29 | 301,493 | -0.13(-0.79%) |
Jan 18, 2017 | 16.30 | 16.60 | 16.02 | 16.42 | 837,551 | +0.20(+1.23%) |
Jan 17, 2017 | 16.82 | 16.82 | 15.86 | 16.22 | 578,771 | -0.61(-3.62%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.92(+5.78%) | |
Jan 12, 2017 | 16.40 | 16.68 | 15.66 | 15.91 | 476,027 | -0.59(-3.58%) |
Jan 11, 2017 | 16.16 | 16.64 | 16.03 | 16.50 | 575,203 | +0.30(+1.85%) |
Jan 10, 2017 | 15.56 | 16.38 | 15.56 | 16.20 | 535,231 | +0.56(+3.58%) |
Jan 09, 2017 | 14.79 | 15.79 | 14.68 | 15.64 | 665,560 | +0.86(+5.82%) |
Jan 06, 2017 | 14.42 | 14.84 | 14.21 | 14.78 | 300,443 | +0.44(+3.07%) |
Jan 05, 2017 | 14.18 | 14.38 | 14.08 | 14.34 | 296,704 | +0.14(+0.99%) |
Jan 04, 2017 | 14.19 | 14.31 | 14.13 | 14.20 | 259,489 | +0.01(+0.07%) |
Jan 03, 2017 | 14.33 | 14.53 | 14.00 | 14.19 | 409,556 | +0.00(+0.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.05 | 14.32 | 13.95 | 14.22 | 253,908 | +0.19(+1.35%) |
Dec 28, 2016 | 14.39 | 14.64 | 14.00 | 14.03 | 168,294 | -0.37(-2.57%) |
Dec 27, 2016 | 14.10 | 14.52 | 14.04 | 14.40 | 373,453 | +0.23(+1.62%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.24(+1.72%) | |
Dec 22, 2016 | 13.98 | 14.02 | 13.75 | 13.93 | 439,794 | -0.02(-0.14%) |
Dec 21, 2016 | 14.22 | 14.31 | 13.91 | 13.95 | 378,893 | -0.27(-1.90%) |
Dec 20, 2016 | 14.04 | 14.27 | 13.79 | 14.22 | 388,837 | +0.28(+2.01%) |
Dec 19, 2016 | 13.89 | 14.04 | 13.52 | 13.94 | 375,307 | +0.17(+1.23%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.56 | 13.77 | 512,836 | -0.04(-0.29%) |
Dec 15, 2016 | 13.54 | 14.01 | 13.30 | 13.81 | 750,450 | +0.35(+2.60%) |
Dec 14, 2016 | 13.42 | 13.74 | 13.41 | 13.46 | 507,296 | -0.04(-0.30%) |
Dec 13, 2016 | 12.88 | 13.64 | 12.88 | 13.50 | 813,207 | +0.63(+4.90%) |
Dec 12, 2016 | 12.93 | 13.02 | 12.58 | 12.87 | 775,184 | -0.08(-0.62%) |
Dec 09, 2016 | 13.66 | 13.83 | 12.81 | 12.95 | 806,186 | -0.71(-5.20%) |
Dec 08, 2016 | 13.68 | 13.86 | 13.47 | 13.66 | 355,627 | +0.02(+0.15%) |
Dec 07, 2016 | 13.63 | 13.92 | 13.60 | 13.64 | 499,284 | -0.05(-0.37%) |
Dec 06, 2016 | 14.05 | 14.10 | 13.60 | 13.69 | 472,847 | -0.27(-1.93%) |
Dec 05, 2016 | 14.15 | 14.40 | 13.85 | 13.96 | 573,278 | -0.11(-0.78%) |
Dec 02, 2016 | 14.95 | 14.98 | 13.94 | 14.07 | 568,891 | -0.94(-6.23%) |
Dec 01, 2016 | 15.85 | 16.14 | 14.62 | 15.01 | 1,490,725 | -0.82(-5.21%) |
Nov 30, 2016 | 15.91 | 16.00 | 15.67 | 15.83 | 518,708 | -0.04(-0.25%) |
Nov 29, 2016 | 15.53 | 16.09 | 15.50 | 15.87 | 589,776 | +0.30(+1.93%) |
Nov 28, 2016 | 15.59 | 15.65 | 15.29 | 15.57 | 250,484 | -0.11(-0.70%) |
Nov 25, 2016 | 15.75 | 15.79 | 15.43 | 15.68 | 205,366 | -0.06(-0.38%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.29(+1.88%) | |
Nov 22, 2016 | 15.46 | 15.48 | 15.23 | 15.45 | 327,759 | +0.04(+0.26%) |
Nov 21, 2016 | 15.47 | 15.55 | 15.21 | 15.41 | 486,237 | +0.06(+0.39%) |
Nov 18, 2016 | 15.12 | 16.00 | 15.00 | 15.35 | 2,690,053 | +0.26(+1.72%) |
Nov 17, 2016 | 14.91 | 15.31 | 14.47 | 15.09 | 441,497 | +0.10(+0.67%) |
Nov 16, 2016 | 15.29 | 15.36 | 14.91 | 14.99 | 423,477 | -0.22(-1.45%) |
Nov 15, 2016 | 14.40 | 15.44 | 14.17 | 15.21 | 490,641 | +0.82(+5.70%) |
Nov 14, 2016 | 14.67 | 14.73 | 14.06 | 14.39 | 386,455 | -0.20(-1.37%) |
Nov 11, 2016 | 13.71 | 14.65 | 13.50 | 14.59 | 379,103 | +0.96(+7.04%) |
Nov 10, 2016 | 13.92 | 13.92 | 13.34 | 13.63 | 348,185 | -0.16(-1.16%) |
Nov 09, 2016 | 13.76 | 13.88 | 13.50 | 13.79 | 604,977 | -0.18(-1.29%) |
Nov 08, 2016 | 14.07 | 14.33 | 13.95 | 13.97 | 223,958 | -0.15(-1.06%) |
Nov 07, 2016 | 13.89 | 14.16 | 13.72 | 14.12 | 236,680 | +0.42(+3.07%) |
Nov 04, 2016 | 13.33 | 13.74 | 13.08 | 13.70 | 430,694 | +0.44(+3.32%) |
Nov 03, 2016 | 13.90 | 13.90 | 12.95 | 13.26 | 628,210 | -0.65(-4.67%) |
Nov 02, 2016 | 15.60 | 15.60 | 13.85 | 13.91 | 686,174 | -0.33(-2.32%) |