Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.76 | 13.88 | 13.59 | 13.68 | 10,876 | -0.06(-0.47%) |
Jan 30, 2017 | 13.87 | 13.95 | 13.70 | 13.74 | 11,338 | -0.23(-1.67%) |
Jan 27, 2017 | 14.07 | 14.14 | 13.84 | 13.97 | 6,592 | +0.05(+0.35%) |
Jan 26, 2017 | 13.96 | 14.18 | 13.91 | 13.93 | 14,258 | +0.02(+0.17%) |
Jan 25, 2017 | 13.97 | 14.12 | 13.71 | 13.90 | 5,585 | -0.01(-0.06%) |
Jan 24, 2017 | 13.72 | 14.09 | 13.71 | 13.91 | 11,277 | +0.15(+1.11%) |
Jan 23, 2017 | 13.70 | 14.05 | 13.70 | 13.76 | 9,300 | -0.02(-0.12%) |
Jan 20, 2017 | 13.68 | 14.38 | 13.68 | 13.77 | 16,933 | +0.01(+0.06%) |
Jan 19, 2017 | 13.90 | 13.91 | 13.67 | 13.76 | 48,522 | -0.20(-1.44%) |
Jan 18, 2017 | 14.00 | 14.17 | 13.67 | 13.97 | 41,442 | -0.02(-0.17%) |
Jan 17, 2017 | 14.20 | 14.33 | 13.95 | 13.99 | 13,981 | -0.19(-1.36%) |
Jan 13, 2017 | 14.18 | 14.18 | 14.18 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 13.97 | 13.97 | 13.74 | 13.76 | 36,886 | -0.41(-2.89%) |
Jan 11, 2017 | 15.34 | 15.34 | 13.99 | 14.17 | 4,955 | +0.11(+0.80%) |
Jan 10, 2017 | 14.06 | 14.23 | 13.89 | 14.05 | 18,997 | +0.02(+0.11%) |
Jan 09, 2017 | 14.27 | 14.27 | 13.88 | 14.04 | 20,621 | -0.32(-2.24%) |
Jan 06, 2017 | 14.54 | 14.93 | 14.13 | 14.36 | 27,684 | -0.04(-0.28%) |
Jan 05, 2017 | 14.89 | 15.03 | 14.40 | 14.40 | 15,714 | -0.62(-4.12%) |
Jan 04, 2017 | 15.03 | 15.11 | 14.77 | 15.02 | 28,965 | +0.01(+0.05%) |
Jan 03, 2017 | 15.82 | 15.82 | 14.21 | 15.01 | 36,195 | -0.76(-4.79%) |
Dec 30, 2016 | 15.77 | 15.77 | 15.77 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 15.92 | 15.92 | 15.35 | 15.42 | 5,620 | -0.02(-0.10%) |
Dec 28, 2016 | 15.45 | 15.90 | 15.35 | 15.44 | 20,094 | -0.09(-0.57%) |
Dec 27, 2016 | 15.56 | 16.06 | 15.40 | 15.52 | 14,251 | -0.06(-0.41%) |
Dec 23, 2016 | 15.59 | 15.59 | 15.59 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.74 | 15.74 | 15.35 | 15.43 | 6,862 | -0.43(-2.74%) |
Dec 21, 2016 | 15.55 | 15.99 | 15.19 | 15.86 | 11,556 | +0.31(+2.02%) |
Dec 20, 2016 | 15.96 | 15.98 | 15.32 | 15.55 | 20,616 | -0.23(-1.48%) |
Dec 19, 2016 | 15.70 | 16.21 | 15.70 | 15.78 | 20,419 | +0.03(+0.20%) |
Dec 16, 2016 | 15.94 | 16.38 | 15.48 | 15.75 | 66,172 | -0.05(-0.31%) |
Dec 15, 2016 | 16.10 | 16.30 | 15.60 | 15.80 | 32,177 | -0.21(-1.31%) |
Dec 14, 2016 | 16.55 | 16.72 | 15.91 | 16.01 | 15,080 | -0.21(-1.29%) |
Dec 13, 2016 | 16.19 | 16.23 | 15.97 | 16.22 | 16,004 | +0.02(+0.10%) |
Dec 12, 2016 | 16.27 | 16.38 | 16.14 | 16.20 | 19,336 | -0.35(-2.09%) |
Dec 09, 2016 | 15.95 | 16.89 | 15.59 | 16.55 | 25,732 | +0.60(+3.78%) |
Dec 08, 2016 | 15.98 | 16.31 | 14.16 | 15.94 | 41,920 | +0.02(+0.15%) |
Dec 07, 2016 | 15.98 | 16.07 | 15.17 | 15.92 | 32,130 | -0.09(-0.55%) |
Dec 06, 2016 | 15.59 | 16.07 | 15.59 | 16.01 | 17,939 | +0.22(+1.37%) |
Dec 05, 2016 | 15.56 | 15.87 | 15.56 | 15.79 | 27,946 | +0.38(+2.45%) |
Dec 02, 2016 | 15.56 | 15.64 | 15.17 | 15.41 | 25,977 | -0.15(-0.98%) |
Dec 01, 2016 | 15.51 | 15.72 | 15.28 | 15.56 | 41,375 | +0.14(+0.94%) |
Nov 30, 2016 | 15.45 | 15.58 | 15.35 | 15.42 | 11,151 | +0.06(+0.37%) |
Nov 29, 2016 | 15.33 | 15.47 | 14.97 | 15.36 | 19,584 | +0.17(+1.11%) |
Nov 28, 2016 | 15.11 | 15.36 | 14.70 | 15.20 | 92,793 | -0.09(-0.58%) |
Nov 25, 2016 | 15.22 | 15.28 | 14.92 | 15.28 | 2,456 | +0.22(+1.44%) |
Nov 23, 2016 | 15.07 | 15.07 | 15.07 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.31 | 15.47 | 14.94 | 15.40 | 17,797 | +0.10(+0.68%) |
Nov 21, 2016 | 15.14 | 15.44 | 14.95 | 15.30 | 21,844 | +0.16(+1.06%) |
Nov 18, 2016 | 14.77 | 15.26 | 14.46 | 15.14 | 34,429 | -0.09(-0.58%) |
Nov 17, 2016 | 15.25 | 15.58 | 14.91 | 15.23 | 13,556 | +0.10(+0.64%) |
Nov 16, 2016 | 15.07 | 15.27 | 15.03 | 15.13 | 12,400 | +0.16(+1.07%) |
Nov 15, 2016 | 15.44 | 15.44 | 14.64 | 14.97 | 11,002 | -0.35(-2.31%) |
Nov 14, 2016 | 15.47 | 15.72 | 15.27 | 15.32 | 22,594 | -0.00(-0.01%) |
Nov 11, 2016 | 14.39 | 15.57 | 13.61 | 15.33 | 45,446 | +0.99(+6.92%) |
Nov 10, 2016 | 14.20 | 14.56 | 13.39 | 14.33 | 15,749 | +0.38(+2.69%) |
Nov 09, 2016 | 13.67 | 14.00 | 13.60 | 13.96 | 20,401 | +0.08(+0.58%) |
Nov 08, 2016 | 13.68 | 13.90 | 13.58 | 13.88 | 4,910 | +0.29(+2.12%) |
Nov 07, 2016 | 13.14 | 13.62 | 13.09 | 13.59 | 42,026 | +0.51(+3.91%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.63 | 13.08 | 70,029 | +0.22(+1.68%) |
Nov 03, 2016 | 13.30 | 13.34 | 12.83 | 12.86 | 26,340 | -0.34(-2.60%) |
Nov 02, 2016 | 13.43 | 13.53 | 13.16 | 13.21 | 31,773 | -0.34(-2.54%) |