Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.75 | 14.89 | 14.63 | 14.86 | 229,080 | +0.08(+0.56%) |
Jan 30, 2017 | 14.82 | 14.93 | 14.64 | 14.77 | 459,319 | -0.18(-1.23%) |
Jan 27, 2017 | 15.00 | 15.09 | 14.89 | 14.96 | 192,285 | +0.02(+0.12%) |
Jan 26, 2017 | 15.08 | 15.13 | 14.86 | 14.94 | 223,107 | -0.17(-1.09%) |
Jan 25, 2017 | 14.92 | 15.27 | 14.92 | 15.10 | 410,006 | +0.18(+1.23%) |
Jan 24, 2017 | 14.73 | 15.25 | 14.73 | 14.92 | 372,529 | +0.46(+3.17%) |
Jan 23, 2017 | 14.45 | 14.53 | 14.20 | 14.46 | 217,633 | +0.00(+0.00%) |
Jan 20, 2017 | 14.43 | 14.58 | 14.42 | 14.46 | 107,453 | +0.02(+0.13%) |
Jan 19, 2017 | 14.61 | 14.75 | 14.38 | 14.44 | 173,698 | -0.17(-1.19%) |
Jan 18, 2017 | 14.64 | 14.71 | 14.49 | 14.62 | 406,453 | +0.02(+0.13%) |
Jan 17, 2017 | 14.89 | 14.89 | 14.55 | 14.60 | 182,350 | -0.40(-2.69%) |
Jan 13, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+0.99%) | |
Jan 12, 2017 | 15.22 | 15.22 | 14.62 | 14.86 | 185,353 | -0.10(-0.67%) |
Jan 11, 2017 | 14.86 | 14.97 | 14.70 | 14.96 | 177,490 | +0.10(+0.68%) |
Jan 10, 2017 | 14.48 | 14.88 | 14.44 | 14.86 | 185,063 | +0.45(+3.12%) |
Jan 09, 2017 | 14.55 | 14.55 | 14.34 | 14.41 | 215,450 | -0.12(-0.82%) |
Jan 06, 2017 | 14.55 | 14.59 | 14.41 | 14.53 | 131,906 | +0.01(+0.06%) |
Jan 05, 2017 | 14.68 | 14.79 | 14.45 | 14.52 | 170,161 | -0.18(-1.25%) |
Jan 04, 2017 | 14.50 | 14.76 | 14.44 | 14.70 | 207,791 | +0.28(+1.97%) |
Jan 03, 2017 | 14.48 | 14.48 | 14.11 | 14.42 | 268,048 | +0.08(+0.58%) |
Dec 30, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.07(-0.51%) | |
Dec 29, 2016 | 14.19 | 14.42 | 14.14 | 14.41 | 218,970 | +0.19(+1.35%) |
Dec 28, 2016 | 14.62 | 14.62 | 13.51 | 14.21 | 636,784 | -0.37(-2.52%) |
Dec 27, 2016 | 14.51 | 14.67 | 14.50 | 14.58 | 62,885 | +0.05(+0.32%) |
Dec 23, 2016 | 14.53 | 14.53 | 14.53 | 0 | +0.05(+0.38%) | |
Dec 22, 2016 | 14.56 | 14.56 | 14.31 | 14.48 | 95,092 | -0.02(-0.13%) |
Dec 21, 2016 | 14.62 | 14.67 | 14.44 | 14.50 | 115,866 | -0.14(-0.94%) |
Dec 20, 2016 | 14.62 | 14.69 | 14.45 | 14.64 | 160,475 | +0.04(+0.25%) |
Dec 19, 2016 | 14.48 | 14.61 | 14.41 | 14.60 | 136,369 | +0.19(+1.34%) |
Dec 16, 2016 | 14.59 | 14.72 | 14.37 | 14.41 | 980,309 | -0.11(-0.76%) |
Dec 15, 2016 | 14.37 | 14.73 | 14.26 | 14.52 | 220,753 | +0.09(+0.64%) |
Dec 14, 2016 | 14.56 | 14.66 | 14.38 | 14.42 | 177,304 | -0.15(-1.01%) |
Dec 13, 2016 | 14.56 | 14.70 | 14.54 | 14.57 | 250,507 | +0.10(+0.70%) |
Dec 12, 2016 | 14.46 | 14.64 | 14.42 | 14.47 | 195,657 | +0.01(+0.06%) |
Dec 09, 2016 | 14.55 | 14.58 | 14.44 | 14.46 | 233,887 | -0.14(-0.94%) |
Dec 08, 2016 | 14.42 | 14.62 | 14.33 | 14.60 | 289,990 | +0.26(+1.79%) |
Dec 07, 2016 | 14.15 | 14.36 | 14.14 | 14.34 | 118,346 | +0.20(+1.43%) |
Dec 06, 2016 | 14.03 | 14.18 | 13.95 | 14.14 | 163,022 | +0.11(+0.78%) |
Dec 05, 2016 | 13.87 | 14.10 | 13.87 | 14.03 | 144,212 | +0.24(+1.73%) |
Dec 02, 2016 | 13.78 | 13.92 | 13.76 | 13.79 | 119,854 | -0.06(-0.40%) |
Dec 01, 2016 | 13.93 | 14.08 | 13.76 | 13.85 | 201,235 | -0.08(-0.59%) |
Nov 30, 2016 | 14.08 | 14.14 | 13.92 | 13.93 | 139,790 | -0.01(-0.07%) |
Nov 29, 2016 | 13.98 | 14.10 | 13.92 | 13.94 | 157,698 | -0.06(-0.39%) |
Nov 28, 2016 | 14.00 | 14.07 | 13.89 | 13.99 | 149,573 | -0.05(-0.39%) |
Nov 25, 2016 | 13.87 | 14.05 | 13.87 | 14.05 | 47,039 | +0.16(+1.12%) |
Nov 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | -0.11(-0.79%) | |
Nov 22, 2016 | 13.80 | 14.02 | 13.70 | 14.00 | 178,071 | +0.23(+1.66%) |
Nov 21, 2016 | 13.85 | 13.89 | 13.66 | 13.77 | 167,500 | -0.05(-0.33%) |
Nov 18, 2016 | 13.66 | 13.82 | 13.59 | 13.82 | 144,717 | +0.19(+1.41%) |
Nov 17, 2016 | 13.68 | 13.76 | 13.62 | 13.63 | 110,537 | -0.06(-0.40%) |
Nov 16, 2016 | 13.60 | 13.75 | 13.31 | 13.68 | 168,766 | +0.02(+0.13%) |
Nov 15, 2016 | 13.72 | 13.75 | 13.57 | 13.66 | 191,700 | -0.08(-0.60%) |
Nov 14, 2016 | 13.62 | 13.96 | 13.54 | 13.75 | 260,787 | +0.04(+0.27%) |
Nov 11, 2016 | 13.20 | 13.73 | 13.18 | 13.71 | 280,196 | +0.48(+3.60%) |
Nov 10, 2016 | 13.45 | 13.45 | 13.18 | 13.23 | 299,524 | -0.02(-0.14%) |
Nov 09, 2016 | 12.84 | 13.29 | 12.58 | 13.25 | 190,992 | +0.28(+2.19%) |
Nov 08, 2016 | 12.92 | 13.02 | 12.92 | 12.97 | 170,318 | -0.06(-0.49%) |
Nov 07, 2016 | 12.86 | 13.07 | 12.85 | 13.03 | 145,662 | +0.39(+3.12%) |
Nov 04, 2016 | 12.58 | 12.75 | 12.56 | 12.64 | 196,160 | +0.01(+0.07%) |
Nov 03, 2016 | 12.63 | 12.76 | 12.62 | 12.63 | 99,071 | +0.01(+0.07%) |
Nov 02, 2016 | 12.67 | 12.71 | 12.57 | 12.62 | 138,426 | -0.04(-0.29%) |