Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.30 | 13.38 | 13.25 | 13.34 | 342,745 | -0.08(-0.60%) |
Jan 30, 2017 | 13.35 | 13.52 | 13.17 | 13.42 | 198,390 | +0.06(+0.45%) |
Jan 27, 2017 | 13.40 | 13.48 | 13.36 | 13.36 | 192,509 | -0.12(-0.89%) |
Jan 26, 2017 | 13.59 | 13.72 | 13.47 | 13.48 | 200,698 | -0.21(-1.53%) |
Jan 25, 2017 | 13.52 | 13.69 | 13.52 | 13.69 | 108,159 | +0.15(+1.11%) |
Jan 24, 2017 | 13.41 | 13.60 | 13.41 | 13.54 | 132,089 | +0.02(+0.15%) |
Jan 23, 2017 | 13.47 | 13.54 | 13.40 | 13.52 | 259,174 | +0.06(+0.48%) |
Jan 20, 2017 | 13.44 | 13.49 | 13.37 | 13.46 | 101,826 | +0.08(+0.60%) |
Jan 19, 2017 | 13.50 | 13.87 | 13.32 | 13.38 | 141,218 | -0.13(-1.00%) |
Jan 18, 2017 | 13.53 | 13.74 | 13.51 | 13.51 | 144,895 | -0.21(-1.49%) |
Jan 17, 2017 | 13.64 | 13.93 | 13.55 | 13.71 | 614,410 | -0.29(-2.11%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.05(+0.39%) | |
Jan 12, 2017 | 14.01 | 14.15 | 13.91 | 13.96 | 164,091 | -0.39(-2.71%) |
Jan 11, 2017 | 14.38 | 14.50 | 14.28 | 14.35 | 109,966 | +0.09(+0.60%) |
Jan 10, 2017 | 14.30 | 14.31 | 14.20 | 14.26 | 96,284 | +0.04(+0.28%) |
Jan 09, 2017 | 14.33 | 14.35 | 14.16 | 14.22 | 288,952 | +0.07(+0.46%) |
Jan 06, 2017 | 13.96 | 14.42 | 13.96 | 14.15 | 209,371 | -0.18(-1.22%) |
Jan 05, 2017 | 14.24 | 14.45 | 14.07 | 14.33 | 193,148 | +0.36(+2.58%) |
Jan 04, 2017 | 13.88 | 13.98 | 13.88 | 13.97 | 159,761 | +0.08(+0.54%) |
Jan 03, 2017 | 13.93 | 13.93 | 13.81 | 13.89 | 241,101 | +0.04(+0.25%) |
Dec 30, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.17(+1.24%) | |
Dec 29, 2016 | 13.84 | 13.84 | 13.66 | 13.69 | 297,975 | -0.09(-0.65%) |
Dec 28, 2016 | 13.73 | 13.85 | 13.70 | 13.78 | 112,125 | -0.16(-1.11%) |
Dec 27, 2016 | 13.88 | 13.98 | 13.88 | 13.94 | 798,180 | +0.04(+0.32%) |
Dec 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | +0.10(+0.69%) | |
Dec 22, 2016 | 13.71 | 13.95 | 13.68 | 13.79 | 609,509 | -0.10(-0.68%) |
Dec 21, 2016 | 13.68 | 14.08 | 13.68 | 13.89 | 384,725 | -0.05(-0.36%) |
Dec 20, 2016 | 13.75 | 13.99 | 13.75 | 13.94 | 247,926 | +0.11(+0.80%) |
Dec 19, 2016 | 13.65 | 13.89 | 13.65 | 13.83 | 318,415 | +0.42(+3.09%) |
Dec 16, 2016 | 13.52 | 13.57 | 13.38 | 13.41 | 141,445 | -0.11(-0.78%) |
Dec 15, 2016 | 13.78 | 13.78 | 13.48 | 13.52 | 280,199 | -0.02(-0.15%) |
Dec 14, 2016 | 13.66 | 13.95 | 13.54 | 13.54 | 152,754 | -0.37(-2.66%) |
Dec 13, 2016 | 13.68 | 13.93 | 13.68 | 13.91 | 181,203 | +0.44(+3.27%) |
Dec 12, 2016 | 13.44 | 13.52 | 13.36 | 13.47 | 740,205 | +0.09(+0.64%) |
Dec 09, 2016 | 13.28 | 13.39 | 13.25 | 13.38 | 386,647 | +0.03(+0.19%) |
Dec 08, 2016 | 13.50 | 13.50 | 13.32 | 13.36 | 185,521 | -0.10(-0.74%) |
Dec 07, 2016 | 13.41 | 13.54 | 13.25 | 13.46 | 179,862 | -0.05(-0.41%) |
Dec 06, 2016 | 13.65 | 13.65 | 13.45 | 13.52 | 146,566 | -0.06(-0.48%) |
Dec 05, 2016 | 13.37 | 13.61 | 13.37 | 13.58 | 200,056 | +0.00(+0.00%) |
Dec 02, 2016 | 13.53 | 13.64 | 13.53 | 13.58 | 128,599 | -0.01(-0.07%) |
Dec 01, 2016 | 13.80 | 13.80 | 13.54 | 13.59 | 123,891 | -0.32(-2.28%) |
Nov 30, 2016 | 13.99 | 14.11 | 13.84 | 13.91 | 110,080 | -0.19(-1.33%) |
Nov 29, 2016 | 13.87 | 14.12 | 13.87 | 14.10 | 136,262 | +0.19(+1.33%) |
Nov 28, 2016 | 13.83 | 13.96 | 13.83 | 13.91 | 113,406 | -0.05(-0.36%) |
Nov 25, 2016 | 14.15 | 14.24 | 13.95 | 13.96 | 68,735 | -0.27(-1.93%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.11(-0.73%) | |
Nov 22, 2016 | 14.15 | 14.46 | 14.15 | 14.34 | 154,829 | +0.05(+0.35%) |
Nov 21, 2016 | 14.10 | 14.44 | 14.10 | 14.29 | 115,018 | +0.18(+1.31%) |
Nov 18, 2016 | 14.20 | 14.30 | 14.08 | 14.11 | 112,338 | -0.70(-4.74%) |
Nov 17, 2016 | 14.65 | 14.81 | 14.56 | 14.81 | 105,624 | +0.20(+1.38%) |
Nov 16, 2016 | 14.62 | 14.65 | 14.40 | 14.61 | 135,135 | -0.02(-0.14%) |
Nov 15, 2016 | 14.41 | 14.63 | 14.41 | 14.62 | 120,359 | +0.29(+2.02%) |
Nov 14, 2016 | 14.57 | 14.57 | 14.30 | 14.34 | 137,020 | -0.25(-1.71%) |
Nov 11, 2016 | 14.45 | 14.65 | 14.45 | 14.59 | 110,503 | -0.00(-0.03%) |
Nov 10, 2016 | 14.60 | 14.66 | 14.50 | 14.59 | 94,680 | +0.02(+0.14%) |
Nov 09, 2016 | 14.40 | 14.64 | 14.40 | 14.57 | 103,403 | +0.36(+2.53%) |
Nov 08, 2016 | 14.05 | 14.26 | 14.05 | 14.21 | 109,197 | +0.01(+0.04%) |
Nov 07, 2016 | 14.21 | 14.38 | 14.03 | 14.21 | 107,284 | -0.14(-1.01%) |
Nov 04, 2016 | 14.41 | 14.45 | 14.26 | 14.35 | 81,167 | -0.45(-3.04%) |
Nov 03, 2016 | 14.70 | 14.93 | 14.70 | 14.80 | 118,300 | -0.04(-0.27%) |
Nov 02, 2016 | 14.74 | 14.84 | 14.56 | 14.84 | 55,585 | +0.19(+1.30%) |