Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.85 | 14.06 | 13.84 | 13.95 | 106,370 | +0.16(+1.16%) |
Jan 30, 2017 | 13.62 | 13.88 | 13.37 | 13.79 | 23,307 | +0.06(+0.44%) |
Jan 27, 2017 | 13.84 | 13.90 | 13.63 | 13.73 | 37,341 | -0.10(-0.72%) |
Jan 26, 2017 | 13.74 | 14.06 | 13.74 | 13.83 | 36,388 | -0.19(-1.36%) |
Jan 25, 2017 | 14.08 | 14.09 | 13.90 | 14.02 | 32,028 | +0.06(+0.43%) |
Jan 24, 2017 | 13.55 | 14.15 | 13.23 | 13.96 | 90,041 | +0.43(+3.18%) |
Jan 23, 2017 | 13.38 | 13.65 | 13.22 | 13.53 | 17,841 | +0.09(+0.67%) |
Jan 20, 2017 | 13.66 | 13.83 | 13.24 | 13.44 | 48,056 | -0.13(-0.96%) |
Jan 19, 2017 | 13.80 | 13.80 | 13.39 | 13.57 | 16,150 | -0.15(-1.09%) |
Jan 18, 2017 | 13.74 | 13.89 | 13.55 | 13.72 | 36,354 | -0.09(-0.65%) |
Jan 17, 2017 | 13.85 | 13.95 | 13.56 | 13.81 | 16,868 | -0.13(-0.93%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.75 | 14.00 | 13.70 | 13.80 | 18,515 | -0.05(-0.36%) |
Jan 11, 2017 | 13.91 | 14.00 | 13.70 | 13.85 | 34,016 | -0.16(-1.14%) |
Jan 10, 2017 | 13.96 | 14.03 | 13.87 | 14.01 | 22,631 | +0.14(+1.01%) |
Jan 09, 2017 | 13.65 | 14.06 | 13.64 | 13.87 | 47,624 | +0.13(+0.95%) |
Jan 06, 2017 | 13.90 | 13.90 | 13.48 | 13.74 | 32,838 | -0.11(-0.79%) |
Jan 05, 2017 | 13.88 | 13.90 | 13.61 | 13.85 | 34,144 | -0.04(-0.29%) |
Jan 04, 2017 | 13.94 | 13.96 | 13.74 | 13.89 | 31,410 | +0.04(+0.29%) |
Jan 03, 2017 | 14.21 | 14.21 | 13.76 | 13.85 | 28,924 | -0.21(-1.49%) |
Dec 30, 2016 | 14.06 | 14.06 | 14.06 | 0 | +0.12(+0.86%) | |
Dec 29, 2016 | 13.79 | 14.01 | 13.79 | 13.94 | 38,406 | +0.24(+1.75%) |
Dec 28, 2016 | 13.42 | 13.78 | 13.17 | 13.70 | 46,484 | -0.08(-0.58%) |
Dec 27, 2016 | 13.81 | 13.98 | 13.60 | 13.78 | 16,233 | -0.03(-0.22%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.22(+1.62%) | |
Dec 22, 2016 | 13.40 | 13.73 | 13.29 | 13.59 | 53,357 | +0.26(+1.95%) |
Dec 21, 2016 | 13.28 | 13.83 | 13.18 | 13.33 | 119,433 | +0.11(+0.83%) |
Dec 20, 2016 | 13.20 | 13.53 | 13.01 | 13.22 | 110,715 | -0.12(-0.90%) |
Dec 19, 2016 | 13.46 | 13.61 | 13.12 | 13.34 | 138,465 | -0.10(-0.74%) |
Dec 16, 2016 | 13.77 | 13.77 | 13.32 | 13.44 | 105,760 | -0.26(-1.90%) |
Dec 15, 2016 | 13.90 | 14.04 | 13.49 | 13.70 | 79,324 | -0.18(-1.30%) |
Dec 14, 2016 | 14.05 | 14.07 | 13.76 | 13.88 | 47,472 | -0.16(-1.14%) |
Dec 13, 2016 | 14.01 | 14.12 | 14.00 | 14.04 | 28,624 | +0.04(+0.29%) |
Dec 12, 2016 | 14.11 | 14.11 | 13.87 | 14.00 | 76,723 | -0.05(-0.36%) |
Dec 09, 2016 | 14.16 | 14.36 | 14.06 | 14.05 | 372,850 | -1.46(-9.41%) |
Dec 08, 2016 | 15.00 | 15.59 | 14.65 | 15.51 | 20,376 | +0.61(+4.09%) |
Dec 07, 2016 | 14.90 | 15.04 | 14.55 | 14.90 | 16,802 | -0.10(-0.67%) |
Dec 06, 2016 | 15.31 | 15.38 | 14.86 | 15.00 | 33,306 | -0.42(-2.72%) |
Dec 05, 2016 | 15.40 | 15.46 | 15.14 | 15.42 | 23,749 | +0.06(+0.39%) |
Dec 02, 2016 | 15.70 | 15.77 | 15.24 | 15.36 | 4,997 | -0.30(-1.92%) |
Dec 01, 2016 | 16.02 | 16.02 | 15.48 | 15.66 | 22,971 | -0.13(-0.82%) |
Nov 30, 2016 | 15.85 | 15.99 | 15.62 | 15.79 | 17,201 | +0.04(+0.25%) |
Nov 29, 2016 | 15.41 | 15.91 | 15.17 | 15.75 | 83,497 | +0.42(+2.74%) |
Nov 28, 2016 | 15.53 | 15.53 | 15.12 | 15.33 | 62,218 | -0.33(-2.11%) |
Nov 25, 2016 | 15.46 | 15.82 | 15.24 | 15.66 | 9,413 | +0.00(+0.00%) |
Nov 23, 2016 | 15.66 | 15.66 | 15.66 | 0 | -0.60(-3.69%) | |
Nov 22, 2016 | 16.20 | 16.27 | 16.10 | 16.26 | 19,687 | +0.08(+0.49%) |
Nov 21, 2016 | 16.07 | 16.20 | 15.90 | 16.18 | 13,171 | +0.00(+0.00%) |
Nov 18, 2016 | 16.19 | 16.20 | 15.68 | 16.18 | 15,820 | +0.08(+0.50%) |
Nov 17, 2016 | 16.20 | 16.20 | 15.78 | 16.10 | 10,732 | -0.01(-0.06%) |
Nov 16, 2016 | 16.12 | 16.17 | 16.01 | 16.11 | 22,697 | +0.15(+0.94%) |
Nov 15, 2016 | 15.86 | 15.98 | 14.27 | 15.96 | 13,638 | +0.05(+0.31%) |
Nov 14, 2016 | 16.05 | 16.39 | 14.96 | 15.91 | 35,192 | -0.21(-1.30%) |
Nov 11, 2016 | 15.45 | 16.25 | 15.00 | 16.12 | 36,654 | +0.75(+4.88%) |
Nov 10, 2016 | 14.92 | 15.53 | 14.75 | 15.37 | 34,285 | +0.61(+4.13%) |
Nov 09, 2016 | 13.75 | 14.85 | 12.97 | 14.76 | 30,077 | +1.05(+7.66%) |
Nov 08, 2016 | 13.14 | 13.75 | 13.14 | 13.71 | 12,640 | -0.02(-0.15%) |
Nov 07, 2016 | 13.45 | 13.82 | 13.42 | 13.73 | 8,958 | +0.51(+3.86%) |
Nov 04, 2016 | 12.76 | 13.68 | 12.76 | 13.22 | 22,938 | -0.05(-0.38%) |
Nov 03, 2016 | 13.20 | 13.96 | 13.19 | 13.27 | 16,437 | +0.17(+1.30%) |
Nov 02, 2016 | 13.33 | 13.37 | 12.54 | 13.10 | 18,491 | -0.13(-0.98%) |