Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.57 | 15.68 | 15.57 | 15.62 | 3,679 | -0.05(-0.31%) |
Jan 30, 2017 | 15.62 | 15.72 | 15.62 | 15.67 | 1,948 | -0.09(-0.56%) |
Jan 27, 2017 | 15.77 | 15.77 | 15.72 | 15.76 | 2,598 | -0.12(-0.74%) |
Jan 26, 2017 | 15.94 | 15.94 | 15.87 | 15.87 | 4,837 | +0.01(+0.06%) |
Jan 25, 2017 | 15.89 | 15.89 | 15.84 | 15.86 | 1,181 | +0.04(+0.25%) |
Jan 24, 2017 | 15.80 | 15.83 | 15.68 | 15.83 | 3,419 | +0.11(+0.68%) |
Jan 23, 2017 | 15.74 | 15.74 | 15.61 | 15.72 | 1,931 | +0.04(+0.25%) |
Jan 20, 2017 | 15.80 | 15.80 | 15.68 | 15.68 | 1,303 | +0.02(+0.16%) |
Jan 19, 2017 | 15.70 | 15.75 | 15.62 | 15.65 | 2,720 | -0.05(-0.34%) |
Jan 18, 2017 | 15.79 | 15.79 | 15.60 | 15.71 | 2,540 | +0.00(+0.00%) |
Jan 17, 2017 | 15.77 | 15.77 | 15.70 | 15.71 | 1,888 | +0.06(+0.37%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.59 | 15.64 | 15.57 | 15.58 | 1,326 | -0.07(-0.43%) |
Jan 11, 2017 | 15.66 | 15.66 | 15.57 | 15.65 | 1,192 | -0.02(-0.10%) |
Jan 10, 2017 | 15.64 | 15.67 | 15.64 | 15.67 | 1,207 | +0.03(+0.16%) |
Jan 09, 2017 | 15.74 | 15.74 | 15.57 | 15.64 | 1,661 | +0.04(+0.25%) |
Jan 06, 2017 | 15.53 | 15.66 | 15.47 | 15.60 | 2,166 | +0.07(+0.44%) |
Jan 05, 2017 | 15.45 | 15.53 | 15.40 | 15.53 | 2,021 | +0.09(+0.57%) |
Jan 04, 2017 | 15.37 | 15.51 | 15.36 | 15.45 | 1,752 | +0.19(+1.28%) |
Jan 03, 2017 | 15.36 | 15.36 | 15.22 | 15.25 | 10,557 | +0.06(+0.39%) |
Dec 30, 2016 | 15.19 | 15.19 | 15.19 | 0 | -0.07(-0.47%) | |
Dec 29, 2016 | 15.28 | 15.28 | 15.22 | 15.26 | 978 | +0.04(+0.28%) |
Dec 28, 2016 | 15.29 | 15.29 | 15.22 | 15.22 | 2,096 | -0.14(-0.92%) |
Dec 27, 2016 | 15.43 | 15.43 | 15.36 | 15.36 | 3,076 | +0.11(+0.73%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.06(-0.41%) | |
Dec 22, 2016 | 15.46 | 15.46 | 15.31 | 15.31 | 993 | -0.22(-1.40%) |
Dec 21, 2016 | 15.56 | 15.56 | 15.52 | 15.53 | 1,864 | -0.02(-0.14%) |
Dec 20, 2016 | 15.47 | 15.59 | 15.47 | 15.55 | 2,925 | +0.09(+0.58%) |
Dec 19, 2016 | 15.54 | 15.54 | 15.47 | 15.47 | 3,151 | +0.00(+0.00%) |
Dec 16, 2016 | 15.43 | 15.54 | 15.42 | 15.47 | 1,261 | -0.03(-0.19%) |
Dec 15, 2016 | 15.54 | 15.54 | 15.47 | 15.49 | 4,092 | +0.01(+0.09%) |
Dec 14, 2016 | 15.67 | 15.67 | 15.47 | 15.48 | 4,280 | -0.13(-0.83%) |
Dec 13, 2016 | 15.68 | 15.68 | 15.61 | 15.61 | 2,719 | +0.04(+0.24%) |
Dec 12, 2016 | 15.69 | 15.69 | 15.53 | 15.57 | 5,210 | -0.11(-0.68%) |
Dec 09, 2016 | 15.73 | 15.73 | 15.64 | 15.68 | 2,636 | +0.03(+0.19%) |
Dec 08, 2016 | 15.64 | 15.66 | 15.59 | 15.65 | 6,620 | +0.16(+1.06%) |
Dec 07, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 1,359 | +0.25(+1.66%) |
Dec 06, 2016 | 15.15 | 15.23 | 15.15 | 15.23 | 1,390 | +0.04(+0.25%) |
Dec 05, 2016 | 15.23 | 15.24 | 15.17 | 15.19 | 1,754 | +0.12(+0.77%) |
Dec 02, 2016 | 15.10 | 15.11 | 15.05 | 15.08 | 909 | +0.04(+0.25%) |
Dec 01, 2016 | 15.15 | 15.15 | 15.04 | 15.04 | 1,450 | -0.14(-0.89%) |
Nov 30, 2016 | 15.26 | 15.26 | 15.14 | 15.17 | 16,638 | -0.14(-0.89%) |
Nov 29, 2016 | 15.35 | 15.35 | 15.31 | 15.31 | 846 | -0.01(-0.04%) |
Nov 28, 2016 | 15.40 | 15.40 | 15.28 | 15.32 | 7,687 | -0.05(-0.34%) |
Nov 25, 2016 | 15.43 | 15.43 | 15.33 | 15.37 | 1,441 | +0.05(+0.32%) |
Nov 23, 2016 | 15.32 | 15.32 | 15.32 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 15.31 | 15.37 | 15.30 | 15.33 | 957 | +0.13(+0.83%) |
Nov 21, 2016 | 15.18 | 15.25 | 15.15 | 15.20 | 1,347 | +0.10(+0.64%) |
Nov 18, 2016 | 15.23 | 15.23 | 15.11 | 15.11 | 11,514 | -0.07(-0.46%) |
Nov 17, 2016 | 14.97 | 15.18 | 14.97 | 15.18 | 1,085 | +0.13(+0.87%) |
Nov 16, 2016 | 14.99 | 15.07 | 14.99 | 15.04 | 15,835 | +0.03(+0.17%) |
Nov 15, 2016 | 15.01 | 15.10 | 15.01 | 15.02 | 1,661 | +0.00(+0.02%) |
Nov 14, 2016 | 15.01 | 15.04 | 15.01 | 15.02 | 1,334 | -0.03(-0.17%) |
Nov 11, 2016 | 14.92 | 15.04 | 14.92 | 15.04 | 3,142 | +0.07(+0.47%) |
Nov 10, 2016 | 15.17 | 15.17 | 14.92 | 14.97 | 1,352 | -0.09(-0.58%) |
Nov 09, 2016 | 14.71 | 15.06 | 14.71 | 15.06 | 3,616 | +0.01(+0.06%) |
Nov 08, 2016 | 15.01 | 15.09 | 14.93 | 15.05 | 1,352 | +0.08(+0.52%) |
Nov 07, 2016 | 14.95 | 14.99 | 14.87 | 14.97 | 1,609 | +0.27(+1.85%) |
Nov 04, 2016 | 14.75 | 14.80 | 14.70 | 14.70 | 1,589 | +0.00(+0.00%) |
Nov 03, 2016 | 14.84 | 14.84 | 14.70 | 14.70 | 3,733 | -0.13(-0.85%) |
Nov 02, 2016 | 14.91 | 14.91 | 14.78 | 14.82 | 1,156 | -0.03(-0.20%) |