Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.17 | 14.17 | 14.07 | 14.08 | 11,087 | -0.19(-1.36%) |
Jan 30, 2017 | 14.02 | 14.28 | 14.02 | 14.27 | 1,781 | +0.36(+2.62%) |
Jan 27, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 225 | -0.42(-2.94%) |
Jan 26, 2017 | 14.63 | 14.65 | 14.11 | 14.33 | 13,710 | -0.08(-0.57%) |
Jan 25, 2017 | 14.09 | 14.41 | 13.96 | 14.41 | 21,523 | +0.36(+2.57%) |
Jan 24, 2017 | 14.09 | 14.09 | 14.05 | 14.05 | 935 | +0.18(+1.27%) |
Jan 23, 2017 | 13.98 | 13.98 | 13.87 | 13.87 | 1,753 | -0.34(-2.41%) |
Jan 20, 2017 | 14.36 | 14.40 | 14.12 | 14.22 | 8,374 | +0.06(+0.39%) |
Jan 19, 2017 | 14.34 | 14.40 | 14.15 | 14.16 | 20,241 | +0.09(+0.66%) |
Jan 18, 2017 | 13.79 | 14.07 | 13.77 | 14.07 | 36,265 | +0.28(+2.01%) |
Jan 17, 2017 | 14.02 | 14.03 | 13.77 | 13.79 | 5,812 | -0.20(-1.42%) |
Jan 13, 2017 | 13.99 | 13.99 | 13.99 | 0 | -0.02(-0.13%) | |
Jan 12, 2017 | 13.86 | 14.01 | 13.79 | 14.01 | 3,677 | -0.02(-0.16%) |
Jan 11, 2017 | 14.11 | 14.11 | 13.88 | 14.03 | 3,450 | -0.10(-0.73%) |
Jan 10, 2017 | 13.99 | 14.13 | 13.93 | 14.13 | 61,635 | +0.14(+1.01%) |
Jan 09, 2017 | 14.08 | 14.08 | 13.99 | 13.99 | 1,985 | -0.10(-0.74%) |
Jan 06, 2017 | 13.99 | 14.32 | 13.95 | 14.10 | 834 | +0.16(+1.13%) |
Jan 05, 2017 | 14.27 | 14.38 | 13.94 | 13.94 | 24,276 | -0.37(-2.59%) |
Jan 04, 2017 | 14.45 | 14.45 | 14.24 | 14.31 | 18,719 | -0.09(-0.64%) |
Jan 03, 2017 | 14.44 | 14.69 | 14.09 | 14.40 | 8,405 | +0.11(+0.78%) |
Dec 30, 2016 | 14.29 | 14.29 | 14.29 | 0 | -0.10(-0.71%) | |
Dec 29, 2016 | 14.71 | 14.71 | 14.39 | 14.39 | 52,814 | -0.23(-1.58%) |
Dec 28, 2016 | 14.73 | 14.81 | 14.54 | 14.62 | 17,544 | -0.15(-1.00%) |
Dec 27, 2016 | 14.71 | 14.77 | 14.62 | 14.77 | 24,948 | +0.08(+0.57%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | -0.07(-0.50%) | |
Dec 22, 2016 | 14.86 | 15.02 | 14.65 | 14.76 | 44,396 | +0.09(+0.63%) |
Dec 21, 2016 | 14.66 | 14.79 | 14.46 | 14.67 | 37,264 | -0.09(-0.58%) |
Dec 20, 2016 | 14.86 | 14.86 | 14.57 | 14.76 | 2,375 | +0.04(+0.26%) |
Dec 19, 2016 | 14.88 | 14.88 | 14.59 | 14.72 | 12,486 | -0.31(-2.03%) |
Dec 16, 2016 | 14.99 | 15.02 | 14.81 | 15.02 | 7,671 | -0.02(-0.12%) |
Dec 15, 2016 | 14.80 | 15.08 | 14.70 | 15.04 | 151,811 | +0.35(+2.39%) |
Dec 14, 2016 | 14.36 | 14.70 | 14.11 | 14.69 | 35,709 | +0.33(+2.32%) |
Dec 13, 2016 | 14.33 | 14.53 | 14.16 | 14.36 | 17,002 | -0.12(-0.83%) |
Dec 12, 2016 | 14.58 | 14.67 | 14.48 | 14.48 | 9,265 | +0.00(+0.00%) |
Dec 09, 2016 | 14.34 | 14.53 | 14.34 | 14.48 | 5,244 | +0.16(+1.13%) |
Dec 08, 2016 | 14.39 | 14.44 | 14.14 | 14.31 | 23,678 | +0.06(+0.42%) |
Dec 07, 2016 | 14.18 | 14.25 | 13.90 | 14.25 | 8,001 | +0.05(+0.33%) |
Dec 06, 2016 | 14.22 | 14.27 | 13.89 | 14.21 | 32,751 | -0.01(-0.07%) |
Dec 05, 2016 | 14.11 | 14.37 | 14.10 | 14.22 | 4,225 | -0.08(-0.58%) |
Dec 02, 2016 | 14.36 | 14.44 | 14.16 | 14.30 | 11,115 | -0.18(-1.22%) |
Dec 01, 2016 | 14.43 | 14.71 | 14.34 | 14.48 | 15,607 | +0.16(+1.10%) |
Nov 30, 2016 | 14.24 | 14.34 | 14.11 | 14.32 | 43,239 | +0.30(+2.12%) |
Nov 29, 2016 | 13.95 | 14.16 | 13.92 | 14.02 | 21,966 | +0.03(+0.19%) |
Nov 28, 2016 | 13.88 | 14.33 | 13.79 | 13.99 | 51,591 | -0.35(-2.44%) |
Nov 25, 2016 | 14.11 | 14.35 | 14.07 | 14.35 | 9,853 | +0.34(+2.44%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.02(-0.14%) | |
Nov 22, 2016 | 14.07 | 14.12 | 14.02 | 14.02 | 14,259 | -0.11(-0.78%) |
Nov 21, 2016 | 14.26 | 14.26 | 14.13 | 14.13 | 26,311 | +0.00(+0.00%) |
Nov 18, 2016 | 14.10 | 14.29 | 13.98 | 14.13 | 29,886 | +0.21(+1.53%) |
Nov 17, 2016 | 13.80 | 14.10 | 13.80 | 13.92 | 14,646 | +0.12(+0.87%) |
Nov 16, 2016 | 14.02 | 14.02 | 13.80 | 13.80 | 17,061 | -0.00(-0.02%) |
Nov 15, 2016 | 13.79 | 13.91 | 13.78 | 13.80 | 3,404 | -0.08(-0.55%) |
Nov 14, 2016 | 13.88 | 13.93 | 13.71 | 13.88 | 45,814 | +0.36(+2.64%) |
Nov 11, 2016 | 13.54 | 13.71 | 13.51 | 13.52 | 15,262 | +0.04(+0.33%) |
Nov 10, 2016 | 13.37 | 13.48 | 13.26 | 13.48 | 17,521 | +0.10(+0.78%) |
Nov 09, 2016 | 12.96 | 13.42 | 12.48 | 13.37 | 18,038 | +0.51(+3.96%) |
Nov 08, 2016 | 12.62 | 12.87 | 12.51 | 12.87 | 6,331 | +0.36(+2.92%) |
Nov 07, 2016 | 12.67 | 12.67 | 12.32 | 12.50 | 984 | +0.03(+0.27%) |
Nov 04, 2016 | 12.50 | 12.62 | 12.33 | 12.47 | 18,029 | -0.09(-0.74%) |
Nov 03, 2016 | 12.48 | 12.63 | 12.48 | 12.56 | 7,201 | +0.06(+0.52%) |
Nov 02, 2016 | 12.33 | 12.56 | 12.33 | 12.49 | 11,093 | -0.08(-0.66%) |