Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.28 | 14.36 | 13.90 | 13.90 | 31,281 | -0.36(-2.55%) |
Jan 30, 2017 | 14.11 | 14.36 | 14.09 | 14.27 | 9,720 | +0.11(+0.76%) |
Jan 27, 2017 | 14.22 | 14.36 | 14.15 | 14.16 | 29,985 | -0.03(-0.20%) |
Jan 26, 2017 | 14.42 | 14.47 | 14.16 | 14.19 | 17,575 | -0.13(-0.87%) |
Jan 25, 2017 | 14.21 | 14.59 | 14.21 | 14.31 | 13,480 | +0.11(+0.80%) |
Jan 24, 2017 | 14.17 | 14.33 | 14.12 | 14.20 | 18,270 | +0.23(+1.63%) |
Jan 23, 2017 | 14.04 | 14.15 | 13.92 | 13.97 | 20,514 | -0.07(-0.49%) |
Jan 20, 2017 | 14.07 | 14.17 | 13.97 | 14.04 | 10,771 | -0.04(-0.28%) |
Jan 19, 2017 | 14.15 | 14.25 | 14.05 | 14.08 | 18,319 | -0.13(-0.92%) |
Jan 18, 2017 | 14.32 | 14.38 | 14.19 | 14.21 | 29,818 | -0.19(-1.30%) |
Jan 17, 2017 | 14.28 | 14.47 | 14.28 | 14.40 | 18,389 | +0.13(+0.94%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.24(+1.72%) | |
Jan 12, 2017 | 13.60 | 14.09 | 13.60 | 14.02 | 12,720 | +0.44(+3.22%) |
Jan 11, 2017 | 13.56 | 13.73 | 13.54 | 13.59 | 7,765 | -0.06(-0.46%) |
Jan 10, 2017 | 13.94 | 13.94 | 13.46 | 13.65 | 63,476 | -0.30(-2.16%) |
Jan 09, 2017 | 13.95 | 13.96 | 13.80 | 13.95 | 12,619 | +0.09(+0.66%) |
Jan 06, 2017 | 14.06 | 14.06 | 13.86 | 13.86 | 15,009 | -0.33(-2.33%) |
Jan 05, 2017 | 13.93 | 14.19 | 13.89 | 14.19 | 14,680 | +0.26(+1.90%) |
Jan 04, 2017 | 13.65 | 13.99 | 13.65 | 13.92 | 28,839 | +0.25(+1.84%) |
Jan 03, 2017 | 13.78 | 13.81 | 13.67 | 13.67 | 5,626 | -0.02(-0.11%) |
Dec 30, 2016 | 13.69 | 13.69 | 13.69 | 0 | +0.17(+1.26%) | |
Dec 29, 2016 | 13.72 | 13.83 | 13.52 | 13.52 | 15,192 | -0.26(-1.86%) |
Dec 28, 2016 | 13.72 | 13.79 | 13.71 | 13.77 | 13,970 | -0.02(-0.17%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.70 | 13.80 | 3,067 | -0.06(-0.41%) |
Dec 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.21%) | |
Dec 22, 2016 | 13.68 | 13.81 | 13.67 | 13.69 | 18,505 | -0.17(-1.19%) |
Dec 21, 2016 | 13.71 | 13.86 | 13.68 | 13.85 | 27,013 | +0.20(+1.46%) |
Dec 20, 2016 | 13.74 | 13.77 | 13.65 | 13.65 | 35,628 | -0.09(-0.62%) |
Dec 19, 2016 | 13.90 | 13.90 | 13.70 | 13.74 | 11,297 | -0.06(-0.45%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.75 | 13.80 | 46,927 | -0.07(-0.53%) |
Dec 15, 2016 | 13.73 | 13.88 | 13.65 | 13.88 | 28,055 | +0.10(+0.70%) |
Dec 14, 2016 | 14.30 | 14.30 | 13.76 | 13.78 | 119,623 | -0.96(-6.52%) |
Dec 13, 2016 | 14.48 | 14.85 | 14.48 | 14.74 | 11,717 | +0.24(+1.65%) |
Dec 12, 2016 | 14.57 | 14.79 | 14.50 | 14.50 | 10,425 | -0.11(-0.74%) |
Dec 09, 2016 | 14.84 | 14.97 | 14.55 | 14.61 | 20,107 | -0.21(-1.42%) |
Dec 08, 2016 | 14.95 | 15.00 | 14.71 | 14.82 | 27,876 | -0.18(-1.21%) |
Dec 07, 2016 | 14.84 | 15.08 | 14.83 | 15.00 | 10,599 | +0.11(+0.73%) |
Dec 06, 2016 | 15.00 | 15.00 | 14.84 | 14.89 | 5,505 | -0.10(-0.68%) |
Dec 05, 2016 | 15.18 | 15.24 | 14.93 | 15.00 | 20,029 | -0.22(-1.46%) |
Dec 02, 2016 | 15.25 | 15.28 | 15.07 | 15.22 | 8,219 | +0.02(+0.11%) |
Dec 01, 2016 | 15.00 | 15.28 | 15.00 | 15.20 | 6,496 | +0.19(+1.25%) |
Nov 30, 2016 | 14.89 | 15.16 | 14.86 | 15.01 | 11,683 | +0.13(+0.84%) |
Nov 29, 2016 | 15.02 | 15.02 | 14.66 | 14.89 | 30,945 | -0.10(-0.65%) |
Nov 28, 2016 | 15.27 | 15.27 | 14.80 | 14.98 | 55,274 | +0.28(+1.88%) |
Nov 25, 2016 | 14.49 | 14.75 | 14.49 | 14.71 | 12,450 | +0.28(+1.96%) |
Nov 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.70 | 14.26 | 13.70 | 14.14 | 38,014 | +0.44(+3.18%) |
Nov 21, 2016 | 13.54 | 13.70 | 13.50 | 13.70 | 23,662 | +0.24(+1.76%) |
Nov 18, 2016 | 13.46 | 13.53 | 13.40 | 13.46 | 7,192 | -0.11(-0.79%) |
Nov 17, 2016 | 13.32 | 13.57 | 13.24 | 13.57 | 26,554 | +0.84(+6.62%) |
Nov 16, 2016 | 13.28 | 13.46 | 12.73 | 12.73 | 19,204 | -0.17(-1.32%) |
Nov 15, 2016 | 13.07 | 13.14 | 12.90 | 12.90 | 100,974 | -0.11(-0.83%) |
Nov 14, 2016 | 13.57 | 13.57 | 12.29 | 13.01 | 101,617 | -0.67(-4.92%) |
Nov 11, 2016 | 13.50 | 13.68 | 13.44 | 13.68 | 13,991 | +0.01(+0.04%) |
Nov 10, 2016 | 13.30 | 13.71 | 13.30 | 13.67 | 12,404 | +0.16(+1.17%) |
Nov 09, 2016 | 13.29 | 13.51 | 13.08 | 13.51 | 38,769 | +0.02(+0.17%) |
Nov 08, 2016 | 13.47 | 13.58 | 13.45 | 13.49 | 21,232 | +0.02(+0.17%) |
Nov 07, 2016 | 13.58 | 13.61 | 13.39 | 13.47 | 14,657 | +0.03(+0.25%) |
Nov 04, 2016 | 13.57 | 13.63 | 13.41 | 13.44 | 14,051 | -0.11(-0.79%) |
Nov 03, 2016 | 13.50 | 13.60 | 13.50 | 13.54 | 13,314 | -0.09(-0.66%) |
Nov 02, 2016 | 13.68 | 13.82 | 13.50 | 13.63 | 33,945 | -0.07(-0.49%) |