Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.61 | 13.73 | 13.44 | 13.53 | 10,992 | -0.06(-0.47%) |
Jan 30, 2017 | 13.72 | 13.80 | 13.56 | 13.60 | 11,459 | -0.23(-1.67%) |
Jan 27, 2017 | 13.92 | 13.99 | 13.69 | 13.83 | 6,662 | +0.05(+0.35%) |
Jan 26, 2017 | 13.81 | 14.03 | 13.77 | 13.78 | 14,410 | +0.02(+0.17%) |
Jan 25, 2017 | 13.82 | 13.97 | 13.56 | 13.75 | 5,644 | -0.01(-0.06%) |
Jan 24, 2017 | 13.58 | 13.95 | 13.56 | 13.76 | 11,397 | +0.15(+1.11%) |
Jan 23, 2017 | 13.56 | 13.90 | 13.56 | 13.61 | 9,399 | -0.02(-0.12%) |
Jan 20, 2017 | 13.54 | 14.22 | 13.54 | 13.63 | 17,114 | +0.01(+0.06%) |
Jan 19, 2017 | 13.75 | 13.76 | 13.52 | 13.62 | 49,040 | -0.20(-1.44%) |
Jan 18, 2017 | 13.85 | 14.02 | 13.52 | 13.82 | 41,884 | -0.02(-0.17%) |
Jan 17, 2017 | 14.05 | 14.18 | 13.80 | 13.84 | 14,131 | -0.19(-1.36%) |
Jan 13, 2017 | 14.03 | 14.03 | 14.03 | 0 | +0.42(+3.10%) | |
Jan 12, 2017 | 13.83 | 13.83 | 13.60 | 13.61 | 37,280 | -0.41(-2.89%) |
Jan 11, 2017 | 15.18 | 15.18 | 13.84 | 14.02 | 5,008 | +0.11(+0.80%) |
Jan 10, 2017 | 13.91 | 14.08 | 13.74 | 13.91 | 19,199 | +0.02(+0.11%) |
Jan 09, 2017 | 14.12 | 14.12 | 13.73 | 13.89 | 20,841 | -0.32(-2.24%) |
Jan 06, 2017 | 14.39 | 14.77 | 13.99 | 14.21 | 27,980 | -0.04(-0.28%) |
Jan 05, 2017 | 14.73 | 14.87 | 14.25 | 14.25 | 15,881 | -0.61(-4.12%) |
Jan 04, 2017 | 14.87 | 14.95 | 14.61 | 14.86 | 29,274 | +0.01(+0.05%) |
Jan 03, 2017 | 15.65 | 15.65 | 14.06 | 14.85 | 36,582 | -0.75(-4.79%) |
Dec 30, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.34(+2.24%) | |
Dec 29, 2016 | 15.75 | 15.75 | 15.19 | 15.26 | 5,680 | -0.02(-0.10%) |
Dec 28, 2016 | 15.29 | 15.73 | 15.19 | 15.27 | 20,309 | -0.09(-0.57%) |
Dec 27, 2016 | 15.39 | 15.89 | 15.23 | 15.36 | 14,403 | -0.06(-0.41%) |
Dec 23, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.58 | 15.58 | 15.19 | 15.27 | 6,935 | -0.43(-2.74%) |
Dec 21, 2016 | 15.38 | 15.82 | 15.03 | 15.69 | 11,679 | +0.31(+2.02%) |
Dec 20, 2016 | 15.79 | 15.81 | 15.15 | 15.38 | 20,836 | -0.23(-1.48%) |
Dec 19, 2016 | 15.54 | 16.04 | 15.54 | 15.61 | 20,637 | +0.03(+0.20%) |
Dec 16, 2016 | 15.77 | 16.21 | 15.31 | 15.58 | 66,879 | -0.05(-0.31%) |
Dec 15, 2016 | 15.93 | 16.13 | 15.44 | 15.63 | 32,520 | -0.21(-1.31%) |
Dec 14, 2016 | 16.38 | 16.54 | 15.74 | 15.84 | 15,241 | -0.21(-1.29%) |
Dec 13, 2016 | 16.02 | 16.06 | 15.81 | 16.04 | 16,174 | +0.02(+0.10%) |
Dec 12, 2016 | 16.10 | 16.21 | 15.96 | 16.03 | 19,543 | -0.34(-2.09%) |
Dec 09, 2016 | 15.78 | 16.71 | 15.43 | 16.37 | 26,006 | +0.60(+3.78%) |
Dec 08, 2016 | 15.81 | 16.14 | 14.01 | 15.77 | 42,367 | +0.02(+0.15%) |
Dec 07, 2016 | 15.81 | 15.90 | 15.01 | 15.75 | 32,473 | -0.09(-0.55%) |
Dec 06, 2016 | 15.42 | 15.90 | 15.42 | 15.84 | 18,130 | +0.21(+1.37%) |
Dec 05, 2016 | 15.39 | 15.70 | 15.39 | 15.62 | 28,244 | +0.37(+2.45%) |
Dec 02, 2016 | 15.40 | 15.47 | 15.01 | 15.25 | 26,254 | -0.15(-0.98%) |
Dec 01, 2016 | 15.34 | 15.55 | 15.12 | 15.40 | 41,817 | +0.14(+0.94%) |
Nov 30, 2016 | 15.29 | 15.42 | 15.18 | 15.26 | 11,270 | +0.06(+0.37%) |
Nov 29, 2016 | 15.17 | 15.30 | 14.81 | 15.20 | 19,793 | +0.17(+1.11%) |
Nov 28, 2016 | 14.95 | 15.20 | 14.55 | 15.03 | 93,784 | -0.09(-0.58%) |
Nov 25, 2016 | 15.06 | 15.12 | 14.76 | 15.12 | 2,482 | +0.21(+1.44%) |
Nov 23, 2016 | 14.91 | 14.91 | 14.91 | 0 | -0.33(-2.19%) | |
Nov 22, 2016 | 15.15 | 15.30 | 14.78 | 15.24 | 17,987 | +0.10(+0.68%) |
Nov 21, 2016 | 14.98 | 15.28 | 14.80 | 15.14 | 22,077 | +0.16(+1.06%) |
Nov 18, 2016 | 14.61 | 15.10 | 14.31 | 14.98 | 34,797 | -0.09(-0.58%) |
Nov 17, 2016 | 15.09 | 15.42 | 14.75 | 15.07 | 13,700 | +0.10(+0.64%) |
Nov 16, 2016 | 14.91 | 15.11 | 14.87 | 14.97 | 12,532 | +0.16(+1.07%) |
Nov 15, 2016 | 15.27 | 15.27 | 14.49 | 14.81 | 11,119 | -0.35(-2.31%) |
Nov 14, 2016 | 15.30 | 15.55 | 15.11 | 15.16 | 22,836 | -0.00(-0.01%) |
Nov 11, 2016 | 14.24 | 15.41 | 13.47 | 15.16 | 45,933 | +0.98(+6.92%) |
Nov 10, 2016 | 14.05 | 14.40 | 13.25 | 14.18 | 15,918 | +0.37(+2.69%) |
Nov 09, 2016 | 13.53 | 13.85 | 13.45 | 13.81 | 20,620 | +0.08(+0.58%) |
Nov 08, 2016 | 13.53 | 13.75 | 13.44 | 13.73 | 4,963 | +0.28(+2.12%) |
Nov 07, 2016 | 13.00 | 13.47 | 12.95 | 13.45 | 42,476 | +0.51(+3.91%) |
Nov 04, 2016 | 12.73 | 13.06 | 12.49 | 12.94 | 70,779 | +0.21(+1.68%) |
Nov 03, 2016 | 13.16 | 13.20 | 12.69 | 12.73 | 26,622 | -0.34(-2.60%) |
Nov 02, 2016 | 13.29 | 13.39 | 13.02 | 13.07 | 32,113 | -0.34(-2.54%) |