Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.89 | 14.13 | 13.80 | 14.07 | 135,799 | +0.12(+0.84%) |
Jan 30, 2017 | 14.27 | 14.27 | 13.79 | 13.95 | 128,097 | -0.42(-2.93%) |
Jan 27, 2017 | 14.61 | 14.61 | 14.27 | 14.37 | 91,325 | -0.24(-1.61%) |
Jan 26, 2017 | 14.64 | 14.69 | 14.56 | 14.61 | 111,594 | -0.03(-0.23%) |
Jan 25, 2017 | 14.33 | 14.68 | 14.28 | 14.64 | 154,082 | +0.30(+2.11%) |
Jan 24, 2017 | 14.06 | 14.40 | 14.06 | 14.34 | 122,580 | +0.25(+1.79%) |
Jan 23, 2017 | 13.98 | 14.15 | 13.98 | 14.09 | 146,182 | +0.01(+0.06%) |
Jan 20, 2017 | 13.89 | 14.27 | 13.89 | 14.08 | 194,991 | +0.19(+1.33%) |
Jan 19, 2017 | 14.12 | 14.15 | 13.86 | 13.89 | 140,168 | -0.20(-1.43%) |
Jan 18, 2017 | 13.88 | 14.16 | 13.47 | 14.10 | 134,180 | +0.13(+0.96%) |
Jan 17, 2017 | 14.29 | 14.29 | 13.94 | 13.96 | 99,337 | -0.34(-2.41%) |
Jan 13, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.19(+1.31%) | |
Jan 12, 2017 | 14.54 | 14.59 | 13.99 | 14.12 | 98,722 | -0.45(-3.06%) |
Jan 11, 2017 | 14.47 | 14.59 | 14.32 | 14.57 | 174,295 | +0.06(+0.41%) |
Jan 10, 2017 | 14.36 | 14.55 | 14.36 | 14.51 | 92,915 | +0.15(+1.05%) |
Jan 09, 2017 | 14.40 | 14.62 | 14.16 | 14.36 | 239,331 | +0.02(+0.12%) |
Jan 06, 2017 | 14.42 | 14.57 | 14.26 | 14.34 | 140,090 | -0.06(-0.41%) |
Jan 05, 2017 | 15.03 | 15.03 | 14.38 | 14.40 | 311,537 | -0.59(-3.93%) |
Jan 04, 2017 | 15.01 | 15.12 | 14.95 | 14.99 | 220,753 | +0.08(+0.51%) |
Jan 03, 2017 | 14.79 | 14.99 | 14.55 | 14.91 | 294,631 | +0.14(+0.97%) |
Dec 30, 2016 | 14.77 | 14.77 | 14.77 | 0 | -0.13(-0.90%) | |
Dec 29, 2016 | 14.92 | 15.14 | 14.79 | 14.90 | 141,372 | +0.03(+0.23%) |
Dec 28, 2016 | 14.75 | 14.94 | 14.65 | 14.87 | 166,133 | +0.18(+1.20%) |
Dec 27, 2016 | 14.68 | 14.90 | 14.64 | 14.69 | 82,802 | -0.01(-0.06%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 14.94 | 15.01 | 14.61 | 14.65 | 200,025 | -0.26(-1.75%) |
Dec 21, 2016 | 15.13 | 15.14 | 14.87 | 14.91 | 150,091 | -0.12(-0.78%) |
Dec 20, 2016 | 14.74 | 15.09 | 14.71 | 15.03 | 341,227 | +0.36(+2.46%) |
Dec 19, 2016 | 14.28 | 14.69 | 14.28 | 14.67 | 241,122 | +0.29(+2.04%) |
Dec 16, 2016 | 14.54 | 14.59 | 14.36 | 14.38 | 483,782 | -0.16(-1.10%) |
Dec 15, 2016 | 14.38 | 14.67 | 14.38 | 14.53 | 222,469 | +0.08(+0.58%) |
Dec 14, 2016 | 14.46 | 14.66 | 14.43 | 14.45 | 193,448 | -0.08(-0.58%) |
Dec 13, 2016 | 14.58 | 14.87 | 14.51 | 14.53 | 246,250 | -0.08(-0.52%) |
Dec 12, 2016 | 14.34 | 14.67 | 14.34 | 14.61 | 287,513 | +0.14(+0.98%) |
Dec 09, 2016 | 14.73 | 14.73 | 14.29 | 14.47 | 235,331 | -0.35(-2.38%) |
Dec 08, 2016 | 14.22 | 14.85 | 13.96 | 14.82 | 352,632 | +0.68(+4.80%) |
Dec 07, 2016 | 13.89 | 14.32 | 13.89 | 14.14 | 261,246 | +0.16(+1.14%) |
Dec 06, 2016 | 13.41 | 14.00 | 13.29 | 13.98 | 348,243 | +0.54(+4.02%) |
Dec 05, 2016 | 13.08 | 13.47 | 13.08 | 13.44 | 376,747 | +0.34(+2.59%) |
Dec 02, 2016 | 13.16 | 13.30 | 13.05 | 13.10 | 268,546 | -0.14(-1.08%) |
Dec 01, 2016 | 12.54 | 13.28 | 12.53 | 13.24 | 530,209 | +0.67(+5.33%) |
Nov 30, 2016 | 13.03 | 13.13 | 12.51 | 12.57 | 336,511 | -0.63(-4.76%) |
Nov 29, 2016 | 13.43 | 13.54 | 13.16 | 13.20 | 224,000 | -0.31(-2.30%) |
Nov 28, 2016 | 13.13 | 13.53 | 13.06 | 13.51 | 291,605 | +0.34(+2.61%) |
Nov 25, 2016 | 13.08 | 13.20 | 13.02 | 13.17 | 106,403 | +0.02(+0.13%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.03(+0.26%) | |
Nov 22, 2016 | 13.00 | 13.12 | 12.93 | 13.12 | 240,819 | +0.08(+0.58%) |
Nov 21, 2016 | 12.95 | 13.06 | 12.85 | 13.04 | 140,314 | +0.03(+0.19%) |
Nov 18, 2016 | 12.75 | 13.03 | 12.18 | 13.02 | 236,043 | +0.22(+1.70%) |
Nov 17, 2016 | 12.44 | 12.81 | 12.37 | 12.80 | 319,829 | +0.32(+2.55%) |
Nov 16, 2016 | 11.97 | 12.52 | 11.81 | 12.48 | 344,887 | +0.49(+4.05%) |
Nov 15, 2016 | 11.89 | 11.99 | 11.75 | 11.99 | 223,927 | +0.07(+0.56%) |
Nov 14, 2016 | 11.66 | 11.94 | 11.40 | 11.93 | 318,496 | +0.23(+2.01%) |
Nov 11, 2016 | 10.90 | 11.73 | 10.85 | 11.69 | 364,055 | +0.73(+6.65%) |
Nov 10, 2016 | 10.63 | 10.98 | 10.56 | 10.96 | 315,717 | +0.32(+2.99%) |
Nov 09, 2016 | 10.23 | 10.67 | 10.06 | 10.65 | 427,329 | +0.31(+3.00%) |
Nov 08, 2016 | 10.14 | 10.52 | 10.13 | 10.34 | 245,547 | +0.17(+1.65%) |
Nov 07, 2016 | 10.18 | 10.19 | 10.09 | 10.17 | 229,928 | -0.01(-0.08%) |
Nov 04, 2016 | 10.23 | 10.27 | 10.03 | 10.18 | 320,985 | -0.08(-0.82%) |
Nov 03, 2016 | 10.28 | 10.41 | 10.23 | 10.26 | 133,869 | +0.00(+0.00%) |
Nov 02, 2016 | 10.36 | 10.39 | 10.11 | 10.26 | 105,690 | +0.02(+0.16%) |