Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.41 | 13.42 | 13.21 | 13.42 | 473,539 | +0.02(+0.13%) |
Jan 30, 2017 | 13.73 | 13.78 | 13.31 | 13.40 | 1,433,490 | -0.44(-3.15%) |
Jan 27, 2017 | 13.98 | 14.02 | 13.76 | 13.84 | 681,457 | -0.21(-1.49%) |
Jan 26, 2017 | 14.18 | 14.19 | 14.01 | 14.05 | 742,328 | -0.05(-0.36%) |
Jan 25, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 603,268 | +0.14(+1.02%) |
Jan 24, 2017 | 13.81 | 14.05 | 13.81 | 13.96 | 511,243 | +0.23(+1.65%) |
Jan 23, 2017 | 13.87 | 13.87 | 13.65 | 13.73 | 395,338 | -0.21(-1.50%) |
Jan 20, 2017 | 13.99 | 14.05 | 13.91 | 13.94 | 516,566 | +0.11(+0.79%) |
Jan 19, 2017 | 13.92 | 13.98 | 13.78 | 13.83 | 1,017,793 | -0.08(-0.60%) |
Jan 18, 2017 | 13.90 | 14.00 | 13.82 | 13.92 | 642,333 | -0.06(-0.42%) |
Jan 17, 2017 | 14.07 | 14.12 | 13.96 | 13.97 | 861,676 | +0.03(+0.18%) |
Jan 13, 2017 | 13.95 | 13.95 | 13.95 | 0 | -0.10(-0.72%) | |
Jan 12, 2017 | 14.27 | 14.27 | 13.94 | 14.05 | 769,737 | -0.06(-0.42%) |
Jan 11, 2017 | 13.99 | 14.15 | 13.90 | 14.11 | 870,204 | +0.22(+1.57%) |
Jan 10, 2017 | 14.01 | 14.03 | 13.86 | 13.89 | 791,120 | -0.05(-0.36%) |
Jan 09, 2017 | 14.12 | 14.12 | 13.94 | 13.94 | 939,704 | -0.26(-1.83%) |
Jan 06, 2017 | 14.32 | 14.32 | 14.11 | 14.20 | 933,208 | -0.07(-0.47%) |
Jan 05, 2017 | 14.23 | 14.32 | 14.07 | 14.27 | 2,863,497 | +0.06(+0.41%) |
Jan 04, 2017 | 14.13 | 14.25 | 14.06 | 14.21 | 3,624,499 | +0.11(+0.77%) |
Jan 03, 2017 | 14.03 | 14.33 | 13.92 | 14.10 | 1,797,964 | +0.27(+1.94%) |
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.09(-0.66%) | |
Dec 29, 2016 | 13.98 | 14.02 | 13.88 | 13.92 | 843,164 | -0.07(-0.48%) |
Dec 28, 2016 | 14.27 | 14.31 | 13.97 | 13.99 | 582,513 | -0.23(-1.65%) |
Dec 27, 2016 | 14.18 | 14.29 | 14.16 | 14.23 | 479,375 | +0.11(+0.77%) |
Dec 23, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 14.14 | 14.19 | 14.09 | 14.13 | 638,140 | +0.00(+0.00%) |
Dec 21, 2016 | 14.21 | 14.24 | 14.10 | 14.13 | 624,586 | -0.02(-0.12%) |
Dec 20, 2016 | 14.27 | 14.36 | 14.12 | 14.14 | 1,149,976 | -0.05(-0.35%) |
Dec 19, 2016 | 14.20 | 14.27 | 14.13 | 14.19 | 609,563 | -0.03(-0.24%) |
Dec 16, 2016 | 14.20 | 14.28 | 14.07 | 14.23 | 969,146 | +0.08(+0.53%) |
Dec 15, 2016 | 13.97 | 14.19 | 13.86 | 14.15 | 1,407,817 | +0.11(+0.77%) |
Dec 14, 2016 | 14.40 | 14.47 | 14.02 | 14.04 | 1,586,958 | -0.48(-3.34%) |
Dec 13, 2016 | 14.53 | 14.63 | 14.28 | 14.53 | 1,191,657 | +0.08(+0.58%) |
Dec 12, 2016 | 14.83 | 15.00 | 14.41 | 14.44 | 1,832,284 | -0.08(-0.57%) |
Dec 09, 2016 | 14.50 | 14.54 | 14.40 | 14.53 | 1,223,554 | +0.11(+0.75%) |
Dec 08, 2016 | 14.32 | 14.44 | 14.20 | 14.42 | 1,725,875 | +0.14(+1.00%) |
Dec 07, 2016 | 14.10 | 14.35 | 14.07 | 14.28 | 1,713,143 | +0.13(+0.95%) |
Dec 06, 2016 | 13.93 | 14.18 | 13.82 | 14.14 | 2,301,307 | +0.06(+0.42%) |
Dec 05, 2016 | 13.93 | 14.16 | 13.90 | 14.08 | 1,381,570 | +0.32(+2.31%) |
Dec 02, 2016 | 13.72 | 13.85 | 13.67 | 13.77 | 1,849,701 | +0.03(+0.18%) |
Dec 01, 2016 | 13.94 | 14.01 | 13.67 | 13.74 | 3,144,243 | +0.09(+0.67%) |
Nov 30, 2016 | 13.32 | 13.72 | 13.29 | 13.65 | 2,698,951 | +1.00(+7.93%) |
Nov 29, 2016 | 12.65 | 12.74 | 12.50 | 12.65 | 1,644,886 | -0.20(-1.56%) |
Nov 28, 2016 | 13.22 | 13.22 | 12.85 | 12.85 | 10,097,351 | -0.27(-2.04%) |
Nov 25, 2016 | 13.17 | 13.20 | 13.05 | 13.11 | 936,877 | -0.13(-0.95%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.08(+0.64%) | |
Nov 22, 2016 | 13.18 | 13.25 | 12.97 | 13.16 | 1,256,438 | +0.01(+0.06%) |
Nov 21, 2016 | 12.99 | 13.15 | 12.99 | 13.15 | 1,362,190 | +0.42(+3.28%) |
Nov 18, 2016 | 12.73 | 12.80 | 12.67 | 12.73 | 1,631,081 | +0.03(+0.26%) |
Nov 17, 2016 | 12.84 | 12.94 | 12.64 | 12.70 | 1,920,703 | -0.02(-0.13%) |
Nov 16, 2016 | 12.74 | 12.85 | 12.65 | 12.71 | 986,843 | -0.10(-0.78%) |
Nov 15, 2016 | 12.55 | 12.82 | 12.51 | 12.81 | 2,523,769 | +0.38(+3.09%) |
Nov 14, 2016 | 12.21 | 12.44 | 12.17 | 12.43 | 1,344,582 | +0.18(+1.50%) |
Nov 11, 2016 | 12.30 | 12.30 | 11.95 | 12.24 | 9,105,589 | -0.13(-1.08%) |
Nov 10, 2016 | 12.29 | 12.49 | 12.22 | 12.38 | 2,927,780 | +0.06(+0.47%) |
Nov 09, 2016 | 11.86 | 12.39 | 11.86 | 12.32 | 2,665,810 | +0.42(+3.51%) |
Nov 08, 2016 | 11.83 | 11.98 | 11.77 | 11.90 | 1,116,320 | -0.03(-0.28%) |
Nov 07, 2016 | 11.87 | 11.94 | 11.84 | 11.94 | 1,225,164 | +0.23(+1.93%) |
Nov 04, 2016 | 11.78 | 11.89 | 11.63 | 11.71 | 1,861,929 | -0.13(-1.13%) |
Nov 03, 2016 | 11.89 | 12.01 | 11.71 | 11.84 | 863,803 | +0.02(+0.14%) |
Nov 02, 2016 | 11.94 | 11.96 | 11.67 | 11.83 | 1,823,302 | -0.25(-2.08%) |