Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.73 | 14.93 | 14.65 | 14.86 | 34,198 | +0.31(+2.13%) |
Jan 30, 2017 | 14.77 | 14.77 | 14.51 | 14.55 | 43,217 | -0.50(-3.32%) |
Jan 27, 2017 | 15.05 | 15.10 | 14.97 | 15.05 | 36,303 | -0.13(-0.86%) |
Jan 26, 2017 | 15.15 | 15.21 | 15.04 | 15.18 | 26,188 | -0.17(-1.11%) |
Jan 25, 2017 | 15.30 | 15.37 | 15.03 | 15.35 | 47,599 | +0.23(+1.55%) |
Jan 24, 2017 | 15.09 | 15.15 | 15.07 | 15.12 | 37,651 | +0.12(+0.77%) |
Jan 23, 2017 | 14.95 | 15.03 | 14.95 | 15.00 | 36,383 | -0.05(-0.34%) |
Jan 20, 2017 | 15.14 | 15.18 | 15.02 | 15.05 | 26,865 | +0.06(+0.40%) |
Jan 19, 2017 | 14.99 | 15.32 | 14.88 | 14.99 | 36,922 | -0.01(-0.07%) |
Jan 18, 2017 | 14.99 | 15.02 | 14.95 | 15.00 | 20,286 | -0.12(-0.79%) |
Jan 17, 2017 | 15.05 | 15.12 | 15.04 | 15.12 | 50,541 | +0.08(+0.53%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.01 | 15.31 | 14.90 | 14.93 | 1,009,744 | +0.28(+1.91%) |
Jan 11, 2017 | 14.55 | 14.70 | 14.48 | 14.64 | 990,151 | +0.04(+0.31%) |
Jan 10, 2017 | 14.44 | 14.63 | 14.43 | 14.60 | 943,197 | +0.28(+1.92%) |
Jan 09, 2017 | 14.23 | 14.38 | 14.23 | 14.32 | 26,842 | -0.07(-0.45%) |
Jan 06, 2017 | 14.40 | 14.50 | 14.36 | 14.39 | 847,252 | -0.06(-0.42%) |
Jan 05, 2017 | 14.40 | 14.53 | 14.37 | 14.45 | 797,947 | +0.11(+0.80%) |
Jan 04, 2017 | 14.21 | 14.37 | 14.19 | 14.34 | 785,074 | +0.14(+0.95%) |
Jan 03, 2017 | 14.21 | 14.25 | 14.16 | 14.20 | 1,918,144 | +0.10(+0.71%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.07(-0.49%) | |
Dec 29, 2016 | 14.10 | 14.19 | 14.10 | 14.17 | 966,280 | +0.20(+1.43%) |
Dec 28, 2016 | 13.97 | 14.05 | 13.80 | 13.97 | 11,873 | -0.13(-0.96%) |
Dec 27, 2016 | 13.91 | 14.15 | 13.91 | 14.11 | 19,980 | +0.06(+0.43%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.03(+0.18%) | |
Dec 22, 2016 | 13.95 | 14.09 | 13.95 | 14.02 | 51,838 | -0.03(-0.21%) |
Dec 21, 2016 | 13.92 | 14.23 | 13.92 | 14.05 | 24,543 | -0.03(-0.21%) |
Dec 20, 2016 | 14.02 | 14.25 | 14.02 | 14.08 | 44,145 | +0.12(+0.86%) |
Dec 19, 2016 | 13.87 | 14.12 | 13.87 | 13.96 | 50,169 | -0.20(-1.45%) |
Dec 16, 2016 | 13.95 | 14.30 | 13.92 | 14.16 | 163,240 | +0.08(+0.57%) |
Dec 15, 2016 | 13.68 | 14.09 | 13.68 | 14.09 | 215,549 | +0.15(+1.04%) |
Dec 14, 2016 | 14.09 | 14.24 | 13.90 | 13.94 | 381,349 | -0.10(-0.71%) |
Dec 13, 2016 | 13.98 | 14.10 | 13.87 | 14.04 | 34,496 | +0.22(+1.59%) |
Dec 12, 2016 | 14.04 | 14.06 | 13.81 | 13.82 | 55,004 | +0.14(+1.02%) |
Dec 09, 2016 | 13.62 | 13.71 | 13.62 | 13.68 | 27,332 | -0.40(-2.84%) |
Dec 08, 2016 | 14.05 | 14.08 | 13.92 | 14.08 | 46,917 | +0.03(+0.18%) |
Dec 07, 2016 | 13.94 | 14.08 | 13.93 | 14.05 | 25,879 | +0.16(+1.19%) |
Dec 06, 2016 | 13.90 | 13.99 | 13.81 | 13.89 | 33,880 | +0.01(+0.07%) |
Dec 05, 2016 | 13.75 | 13.98 | 13.75 | 13.88 | 51,805 | +0.25(+1.83%) |
Dec 02, 2016 | 13.62 | 13.69 | 13.60 | 13.63 | 61,781 | -0.03(-0.26%) |
Dec 01, 2016 | 13.69 | 13.74 | 13.58 | 13.66 | 119,013 | +0.23(+1.75%) |
Nov 30, 2016 | 13.40 | 13.49 | 13.28 | 13.43 | 56,722 | +0.54(+4.15%) |
Nov 29, 2016 | 12.75 | 12.92 | 12.73 | 12.89 | 56,864 | +0.12(+0.98%) |
Nov 28, 2016 | 12.85 | 12.94 | 12.75 | 12.77 | 43,581 | -0.14(-1.12%) |
Nov 25, 2016 | 12.98 | 13.02 | 12.86 | 12.91 | 13,396 | -0.09(-0.69%) |
Nov 23, 2016 | 13.01 | 13.01 | 13.01 | 0 | -0.15(-1.18%) | |
Nov 22, 2016 | 13.14 | 13.18 | 13.02 | 13.16 | 42,617 | +0.05(+0.42%) |
Nov 21, 2016 | 13.05 | 13.16 | 12.99 | 13.11 | 27,673 | +0.20(+1.51%) |
Nov 18, 2016 | 12.97 | 12.99 | 12.87 | 12.91 | 16,021 | -0.27(-2.03%) |
Nov 17, 2016 | 13.21 | 13.34 | 13.07 | 13.18 | 22,829 | +0.02(+0.14%) |
Nov 16, 2016 | 13.20 | 13.26 | 13.08 | 13.16 | 40,082 | -0.13(-0.96%) |
Nov 15, 2016 | 13.19 | 13.33 | 13.15 | 13.29 | 19,162 | +0.16(+1.24%) |
Nov 14, 2016 | 12.99 | 13.13 | 12.89 | 13.12 | 32,828 | -0.04(-0.34%) |
Nov 11, 2016 | 13.42 | 13.42 | 13.15 | 13.17 | 16,783 | -0.48(-3.52%) |
Nov 10, 2016 | 13.81 | 13.83 | 13.50 | 13.65 | 26,464 | -0.15(-1.09%) |
Nov 09, 2016 | 13.69 | 13.90 | 13.63 | 13.80 | 35,568 | -0.05(-0.40%) |
Nov 08, 2016 | 13.76 | 13.96 | 13.76 | 13.86 | 105,972 | +0.10(+0.73%) |
Nov 07, 2016 | 13.74 | 13.78 | 13.72 | 13.76 | 17,910 | +0.01(+0.04%) |
Nov 04, 2016 | 13.60 | 13.86 | 13.60 | 13.75 | 14,921 | -0.22(-1.57%) |
Nov 03, 2016 | 13.83 | 13.97 | 13.82 | 13.97 | 31,716 | +0.34(+2.49%) |
Nov 02, 2016 | 13.85 | 13.88 | 13.54 | 13.63 | 38,672 | -0.35(-2.50%) |