Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.64 | 13.76 | 13.48 | 13.56 | 10,967 | -0.06(-0.47%) |
Jan 30, 2017 | 13.75 | 13.83 | 13.59 | 13.63 | 11,433 | -0.23(-1.67%) |
Jan 27, 2017 | 13.95 | 14.03 | 13.72 | 13.86 | 6,647 | +0.05(+0.35%) |
Jan 26, 2017 | 13.84 | 14.07 | 13.80 | 13.81 | 14,376 | +0.02(+0.17%) |
Jan 25, 2017 | 13.85 | 14.00 | 13.60 | 13.79 | 5,631 | -0.01(-0.06%) |
Jan 24, 2017 | 13.61 | 13.98 | 13.60 | 13.79 | 11,371 | +0.15(+1.11%) |
Jan 23, 2017 | 13.59 | 13.93 | 13.59 | 13.64 | 9,377 | -0.02(-0.12%) |
Jan 20, 2017 | 13.57 | 14.26 | 13.57 | 13.66 | 17,074 | +0.01(+0.06%) |
Jan 19, 2017 | 13.79 | 13.79 | 13.56 | 13.65 | 48,927 | -0.20(-1.44%) |
Jan 18, 2017 | 13.88 | 14.05 | 13.56 | 13.85 | 41,788 | -0.02(-0.17%) |
Jan 17, 2017 | 14.08 | 14.21 | 13.83 | 13.87 | 14,098 | -0.19(-1.36%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.42(+3.10%) | |
Jan 12, 2017 | 13.86 | 13.86 | 13.63 | 13.64 | 37,194 | -0.41(-2.89%) |
Jan 11, 2017 | 15.21 | 15.21 | 13.87 | 14.05 | 4,996 | +0.11(+0.80%) |
Jan 10, 2017 | 13.95 | 14.11 | 13.77 | 13.94 | 19,155 | +0.02(+0.11%) |
Jan 09, 2017 | 14.15 | 14.15 | 13.76 | 13.92 | 20,793 | -0.32(-2.24%) |
Jan 06, 2017 | 14.42 | 14.81 | 14.02 | 14.24 | 27,915 | -0.04(-0.28%) |
Jan 05, 2017 | 14.77 | 14.90 | 14.28 | 14.28 | 15,845 | -0.61(-4.12%) |
Jan 04, 2017 | 14.90 | 14.98 | 14.65 | 14.89 | 29,206 | +0.01(+0.05%) |
Jan 03, 2017 | 15.69 | 15.69 | 14.10 | 14.89 | 36,497 | -0.75(-4.79%) |
Dec 30, 2016 | 15.64 | 15.64 | 15.64 | 0 | +0.34(+2.24%) | |
Dec 29, 2016 | 15.79 | 15.79 | 15.22 | 15.29 | 5,666 | -0.02(-0.10%) |
Dec 28, 2016 | 15.32 | 15.77 | 15.22 | 15.31 | 20,262 | -0.09(-0.57%) |
Dec 27, 2016 | 15.43 | 15.92 | 15.27 | 15.40 | 14,370 | -0.06(-0.41%) |
Dec 23, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.61 | 15.61 | 15.22 | 15.30 | 6,919 | -0.43(-2.74%) |
Dec 21, 2016 | 15.42 | 15.85 | 15.06 | 15.73 | 11,652 | +0.31(+2.02%) |
Dec 20, 2016 | 15.83 | 15.85 | 15.19 | 15.42 | 20,788 | -0.23(-1.48%) |
Dec 19, 2016 | 15.57 | 16.08 | 15.57 | 15.65 | 20,589 | +0.03(+0.20%) |
Dec 16, 2016 | 15.81 | 16.25 | 15.35 | 15.62 | 66,724 | -0.05(-0.31%) |
Dec 15, 2016 | 15.96 | 16.17 | 15.48 | 15.67 | 32,445 | -0.21(-1.31%) |
Dec 14, 2016 | 16.42 | 16.58 | 15.78 | 15.87 | 15,206 | -0.21(-1.29%) |
Dec 13, 2016 | 16.06 | 16.10 | 15.84 | 16.08 | 16,137 | +0.02(+0.10%) |
Dec 12, 2016 | 16.14 | 16.25 | 16.00 | 16.07 | 19,498 | -0.34(-2.09%) |
Dec 09, 2016 | 15.82 | 16.75 | 15.46 | 16.41 | 25,946 | +0.60(+3.78%) |
Dec 08, 2016 | 15.85 | 16.17 | 14.04 | 15.81 | 42,270 | +0.02(+0.15%) |
Dec 07, 2016 | 15.85 | 15.94 | 15.04 | 15.79 | 32,398 | -0.09(-0.55%) |
Dec 06, 2016 | 15.46 | 15.94 | 15.46 | 15.87 | 18,088 | +0.22(+1.37%) |
Dec 05, 2016 | 15.43 | 15.74 | 15.43 | 15.66 | 28,179 | +0.37(+2.45%) |
Dec 02, 2016 | 15.44 | 15.51 | 15.05 | 15.28 | 26,194 | -0.15(-0.98%) |
Dec 01, 2016 | 15.38 | 15.59 | 15.16 | 15.44 | 41,720 | +0.14(+0.94%) |
Nov 30, 2016 | 15.32 | 15.45 | 15.22 | 15.29 | 11,244 | +0.06(+0.37%) |
Nov 29, 2016 | 15.20 | 15.34 | 14.85 | 15.24 | 19,747 | +0.17(+1.11%) |
Nov 28, 2016 | 14.98 | 15.24 | 14.58 | 15.07 | 93,567 | -0.09(-0.58%) |
Nov 25, 2016 | 15.09 | 15.16 | 14.80 | 15.16 | 2,477 | +0.22(+1.44%) |
Nov 23, 2016 | 14.94 | 14.94 | 14.94 | 0 | -0.33(-2.19%) | |
Nov 22, 2016 | 15.18 | 15.34 | 14.81 | 15.28 | 17,945 | +0.10(+0.68%) |
Nov 21, 2016 | 15.01 | 15.32 | 14.83 | 15.17 | 22,026 | +0.16(+1.06%) |
Nov 18, 2016 | 14.65 | 15.13 | 14.34 | 15.01 | 34,717 | -0.09(-0.58%) |
Nov 17, 2016 | 15.13 | 15.45 | 14.78 | 15.10 | 13,669 | +0.10(+0.64%) |
Nov 16, 2016 | 14.94 | 15.14 | 14.90 | 15.01 | 12,503 | +0.16(+1.07%) |
Nov 15, 2016 | 15.31 | 15.31 | 14.52 | 14.85 | 11,094 | -0.35(-2.31%) |
Nov 14, 2016 | 15.34 | 15.59 | 15.14 | 15.20 | 22,783 | -0.00(-0.01%) |
Nov 11, 2016 | 14.27 | 15.44 | 13.50 | 15.20 | 45,827 | +0.98(+6.92%) |
Nov 10, 2016 | 14.08 | 14.44 | 13.28 | 14.21 | 15,881 | +0.37(+2.69%) |
Nov 09, 2016 | 13.56 | 13.88 | 13.49 | 13.84 | 20,572 | +0.08(+0.58%) |
Nov 08, 2016 | 13.56 | 13.79 | 13.47 | 13.76 | 4,951 | +0.29(+2.12%) |
Nov 07, 2016 | 13.03 | 13.50 | 12.98 | 13.48 | 42,378 | +0.51(+3.91%) |
Nov 04, 2016 | 12.76 | 13.09 | 12.52 | 12.97 | 70,615 | +0.21(+1.68%) |
Nov 03, 2016 | 13.19 | 13.23 | 12.72 | 12.76 | 26,560 | -0.34(-2.60%) |
Nov 02, 2016 | 13.32 | 13.42 | 13.05 | 13.10 | 32,039 | -0.34(-2.54%) |