Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.85 | 13.98 | 13.68 | 13.77 | 10,800 | -0.06(-0.47%) |
Jan 30, 2017 | 13.97 | 14.05 | 13.80 | 13.84 | 11,258 | -0.23(-1.67%) |
Jan 27, 2017 | 14.17 | 14.24 | 13.93 | 14.07 | 6,545 | +0.05(+0.35%) |
Jan 26, 2017 | 14.06 | 14.28 | 14.01 | 14.02 | 14,158 | +0.02(+0.17%) |
Jan 25, 2017 | 14.06 | 14.22 | 13.81 | 14.00 | 5,546 | -0.01(-0.06%) |
Jan 24, 2017 | 13.82 | 14.19 | 13.81 | 14.01 | 11,198 | +0.15(+1.11%) |
Jan 23, 2017 | 13.80 | 14.15 | 13.80 | 13.85 | 9,234 | -0.02(-0.12%) |
Jan 20, 2017 | 13.78 | 14.48 | 13.78 | 13.87 | 16,814 | +0.01(+0.06%) |
Jan 19, 2017 | 14.00 | 14.01 | 13.76 | 13.86 | 48,182 | -0.20(-1.44%) |
Jan 18, 2017 | 14.10 | 14.27 | 13.76 | 14.06 | 41,151 | -0.02(-0.17%) |
Jan 17, 2017 | 14.30 | 14.43 | 14.05 | 14.09 | 13,883 | -0.19(-1.36%) |
Jan 13, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.07 | 14.07 | 13.84 | 13.85 | 36,627 | -0.41(-2.89%) |
Jan 11, 2017 | 15.45 | 15.45 | 14.09 | 14.27 | 4,920 | +0.11(+0.80%) |
Jan 10, 2017 | 14.16 | 14.33 | 13.99 | 14.15 | 18,863 | +0.02(+0.11%) |
Jan 09, 2017 | 14.37 | 14.37 | 13.97 | 14.14 | 20,476 | -0.32(-2.24%) |
Jan 06, 2017 | 14.65 | 15.04 | 14.23 | 14.46 | 27,490 | -0.04(-0.28%) |
Jan 05, 2017 | 14.99 | 15.13 | 14.50 | 14.50 | 15,603 | -0.62(-4.12%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.87 | 15.12 | 28,762 | +0.01(+0.05%) |
Jan 03, 2017 | 15.93 | 15.93 | 14.32 | 15.12 | 35,941 | -0.76(-4.79%) |
Dec 30, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.03 | 16.03 | 15.46 | 15.53 | 5,580 | -0.02(-0.10%) |
Dec 28, 2016 | 15.56 | 16.01 | 15.46 | 15.55 | 19,953 | -0.09(-0.57%) |
Dec 27, 2016 | 15.67 | 16.17 | 15.50 | 15.63 | 14,151 | -0.06(-0.41%) |
Dec 23, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.85 | 15.85 | 15.46 | 15.54 | 6,813 | -0.44(-2.74%) |
Dec 21, 2016 | 15.66 | 16.10 | 15.29 | 15.97 | 11,475 | +0.32(+2.02%) |
Dec 20, 2016 | 16.07 | 16.10 | 15.42 | 15.66 | 20,471 | -0.23(-1.48%) |
Dec 19, 2016 | 15.81 | 16.33 | 15.81 | 15.89 | 20,276 | +0.03(+0.20%) |
Dec 16, 2016 | 16.05 | 16.50 | 15.59 | 15.86 | 65,708 | -0.05(-0.30%) |
Dec 15, 2016 | 16.21 | 16.42 | 15.72 | 15.91 | 31,951 | -0.21(-1.31%) |
Dec 14, 2016 | 16.67 | 16.84 | 16.02 | 16.12 | 14,974 | -0.21(-1.29%) |
Dec 13, 2016 | 16.31 | 16.35 | 16.09 | 16.33 | 15,891 | +0.02(+0.10%) |
Dec 12, 2016 | 16.39 | 16.50 | 16.25 | 16.31 | 19,201 | -0.35(-2.09%) |
Dec 09, 2016 | 16.06 | 17.01 | 15.70 | 16.66 | 25,551 | +0.61(+3.78%) |
Dec 08, 2016 | 16.10 | 16.42 | 14.26 | 16.05 | 41,626 | +0.02(+0.15%) |
Dec 07, 2016 | 16.10 | 16.18 | 15.27 | 16.03 | 31,904 | -0.09(-0.55%) |
Dec 06, 2016 | 15.70 | 16.18 | 15.70 | 16.12 | 17,813 | +0.22(+1.37%) |
Dec 05, 2016 | 15.67 | 15.98 | 15.67 | 15.90 | 27,750 | +0.38(+2.45%) |
Dec 02, 2016 | 15.67 | 15.75 | 15.28 | 15.52 | 25,795 | -0.15(-0.98%) |
Dec 01, 2016 | 15.62 | 15.83 | 15.39 | 15.67 | 41,085 | +0.15(+0.94%) |
Nov 30, 2016 | 15.56 | 15.69 | 15.45 | 15.53 | 11,073 | +0.06(+0.37%) |
Nov 29, 2016 | 15.44 | 15.58 | 15.08 | 15.47 | 19,447 | +0.17(+1.11%) |
Nov 28, 2016 | 15.21 | 15.47 | 14.80 | 15.30 | 92,142 | -0.09(-0.58%) |
Nov 25, 2016 | 15.33 | 15.39 | 15.03 | 15.39 | 2,439 | +0.22(+1.44%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.42 | 15.58 | 15.04 | 15.51 | 17,672 | +0.11(+0.68%) |
Nov 21, 2016 | 15.25 | 15.55 | 15.06 | 15.41 | 21,691 | +0.16(+1.06%) |
Nov 18, 2016 | 14.87 | 15.37 | 14.57 | 15.25 | 34,188 | -0.09(-0.58%) |
Nov 17, 2016 | 15.36 | 15.69 | 15.01 | 15.33 | 13,461 | +0.10(+0.64%) |
Nov 16, 2016 | 15.17 | 15.38 | 15.13 | 15.24 | 12,313 | +0.16(+1.07%) |
Nov 15, 2016 | 15.55 | 15.55 | 14.75 | 15.08 | 10,925 | -0.36(-2.31%) |
Nov 14, 2016 | 15.58 | 15.83 | 15.38 | 15.43 | 22,436 | -0.00(-0.01%) |
Nov 11, 2016 | 14.49 | 15.68 | 13.71 | 15.43 | 45,128 | +1.00(+6.92%) |
Nov 10, 2016 | 14.30 | 14.66 | 13.48 | 14.44 | 15,639 | +0.38(+2.69%) |
Nov 09, 2016 | 13.77 | 14.10 | 13.69 | 14.06 | 20,258 | +0.08(+0.58%) |
Nov 08, 2016 | 13.77 | 14.00 | 13.68 | 13.98 | 4,876 | +0.29(+2.12%) |
Nov 07, 2016 | 13.23 | 13.71 | 13.18 | 13.69 | 41,731 | +0.52(+3.91%) |
Nov 04, 2016 | 12.96 | 13.29 | 12.72 | 13.17 | 69,538 | +0.22(+1.68%) |
Nov 03, 2016 | 13.40 | 13.44 | 12.92 | 12.95 | 26,155 | -0.35(-2.60%) |
Nov 02, 2016 | 13.53 | 13.63 | 13.25 | 13.30 | 31,550 | -0.35(-2.54%) |