Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.16 | 14.18 | 14.12 | 14.17 | 954,462 | +0.10(+0.71%) |
Jan 30, 2017 | 14.14 | 14.28 | 14.06 | 14.07 | 175,425 | -0.16(-1.10%) |
Jan 27, 2017 | 14.14 | 14.23 | 14.14 | 14.23 | 24,144 | +0.03(+0.20%) |
Jan 26, 2017 | 14.32 | 14.32 | 14.20 | 14.20 | 38,829 | -0.14(-1.00%) |
Jan 25, 2017 | 14.27 | 14.36 | 14.27 | 14.34 | 36,787 | -0.01(-0.10%) |
Jan 24, 2017 | 14.39 | 14.40 | 14.30 | 14.36 | 109,642 | +0.01(+0.10%) |
Jan 23, 2017 | 14.26 | 14.34 | 14.25 | 14.34 | 13,527 | +0.07(+0.50%) |
Jan 20, 2017 | 14.22 | 14.28 | 14.22 | 14.27 | 65,814 | +0.05(+0.35%) |
Jan 19, 2017 | 14.26 | 14.26 | 14.19 | 14.22 | 77,478 | -0.06(-0.40%) |
Jan 18, 2017 | 14.30 | 14.32 | 14.26 | 14.28 | 74,276 | -0.07(-0.50%) |
Jan 17, 2017 | 14.36 | 14.39 | 14.33 | 14.35 | 46,757 | +0.11(+0.80%) |
Jan 13, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 14.21 | 14.26 | 14.19 | 14.25 | 71,609 | +0.16(+1.17%) |
Jan 11, 2017 | 14.03 | 14.14 | 14.01 | 14.08 | 80,055 | -0.01(-0.05%) |
Jan 10, 2017 | 14.03 | 14.12 | 14.03 | 14.09 | 28,646 | +0.10(+0.71%) |
Jan 09, 2017 | 13.91 | 14.01 | 13.91 | 13.99 | 44,464 | -0.04(-0.25%) |
Jan 06, 2017 | 14.08 | 14.08 | 14.02 | 14.03 | 26,902 | -0.06(-0.46%) |
Jan 05, 2017 | 14.06 | 14.10 | 14.05 | 14.09 | 49,164 | +0.09(+0.66%) |
Jan 04, 2017 | 13.88 | 14.00 | 13.88 | 14.00 | 70,104 | +0.20(+1.45%) |
Jan 03, 2017 | 13.86 | 13.91 | 13.79 | 13.80 | 75,193 | -0.01(-0.05%) |
Dec 30, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 13.84 | 13.86 | 13.80 | 13.81 | 84,283 | +0.04(+0.26%) |
Dec 28, 2016 | 13.85 | 13.85 | 13.76 | 13.78 | 89,820 | -0.06(-0.41%) |
Dec 27, 2016 | 13.71 | 13.84 | 13.71 | 13.83 | 49,359 | +0.20(+1.47%) |
Dec 23, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.03(-0.21%) | |
Dec 22, 2016 | 13.73 | 13.78 | 13.66 | 13.66 | 178,095 | -0.11(-0.83%) |
Dec 21, 2016 | 13.84 | 13.84 | 13.76 | 13.78 | 103,116 | -0.01(-0.10%) |
Dec 20, 2016 | 13.78 | 13.79 | 13.74 | 13.79 | 141,483 | -0.06(-0.41%) |
Dec 19, 2016 | 13.91 | 13.91 | 13.82 | 13.85 | 36,861 | -0.04(-0.26%) |
Dec 16, 2016 | 13.86 | 13.92 | 13.78 | 13.88 | 41,529 | +0.06(+0.41%) |
Dec 15, 2016 | 13.84 | 13.88 | 13.78 | 13.83 | 54,339 | -0.11(-0.77%) |
Dec 14, 2016 | 13.96 | 14.05 | 13.92 | 13.93 | 37,777 | -0.06(-0.41%) |
Dec 13, 2016 | 14.03 | 14.11 | 13.95 | 13.99 | 47,756 | +0.00(+0.00%) |
Dec 12, 2016 | 13.99 | 14.05 | 13.97 | 13.99 | 42,830 | +0.10(+0.72%) |
Dec 09, 2016 | 13.96 | 13.98 | 13.83 | 13.89 | 60,522 | -0.06(-0.41%) |
Dec 08, 2016 | 14.00 | 14.00 | 13.93 | 13.95 | 57,948 | -0.04(-0.31%) |
Dec 07, 2016 | 13.98 | 14.03 | 13.95 | 13.99 | 22,474 | +0.02(+0.15%) |
Dec 06, 2016 | 13.96 | 14.08 | 13.96 | 13.97 | 46,035 | +0.03(+0.21%) |
Dec 05, 2016 | 13.95 | 14.04 | 13.94 | 13.94 | 328,906 | +0.06(+0.41%) |
Dec 02, 2016 | 13.85 | 13.92 | 13.83 | 13.88 | 34,611 | +0.00(+0.00%) |
Dec 01, 2016 | 13.87 | 13.88 | 13.84 | 13.88 | 15,930 | +0.08(+0.57%) |
Nov 30, 2016 | 14.27 | 14.27 | 13.77 | 13.81 | 167,777 | +0.05(+0.36%) |
Nov 29, 2016 | 13.85 | 13.85 | 13.74 | 13.76 | 124,513 | -0.21(-1.48%) |
Nov 28, 2016 | 13.97 | 14.02 | 13.92 | 13.96 | 35,128 | +0.06(+0.41%) |
Nov 25, 2016 | 13.87 | 13.92 | 13.85 | 13.91 | 18,139 | +0.01(+0.10%) |
Nov 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 13.92 | 13.94 | 13.86 | 13.90 | 56,418 | +0.01(+0.05%) |
Nov 21, 2016 | 13.90 | 13.93 | 13.82 | 13.89 | 52,487 | +0.16(+1.14%) |
Nov 18, 2016 | 13.76 | 13.76 | 13.67 | 13.73 | 366,399 | +0.04(+0.31%) |
Nov 17, 2016 | 13.70 | 13.76 | 13.65 | 13.69 | 67,119 | -0.04(-0.26%) |
Nov 16, 2016 | 13.71 | 13.75 | 13.66 | 13.73 | 42,799 | -0.05(-0.36%) |
Nov 15, 2016 | 13.66 | 13.78 | 13.63 | 13.78 | 116,281 | +0.14(+0.99%) |
Nov 14, 2016 | 13.65 | 13.68 | 13.55 | 13.64 | 41,195 | -0.09(-0.62%) |
Nov 11, 2016 | 14.02 | 14.02 | 13.67 | 13.73 | 74,757 | -0.17(-1.23%) |
Nov 10, 2016 | 13.92 | 13.93 | 13.87 | 13.90 | 48,460 | -0.05(-0.36%) |
Nov 09, 2016 | 13.78 | 13.99 | 13.78 | 13.95 | 54,843 | +0.01(+0.05%) |
Nov 08, 2016 | 13.88 | 14.01 | 13.88 | 13.94 | 31,531 | +0.03(+0.20%) |
Nov 07, 2016 | 13.95 | 13.95 | 13.86 | 13.91 | 59,543 | -0.02(-0.15%) |
Nov 04, 2016 | 13.86 | 13.94 | 13.84 | 13.93 | 18,586 | -0.01(-0.05%) |
Nov 03, 2016 | 13.89 | 13.97 | 13.89 | 13.94 | 25,122 | -0.02(-0.15%) |
Nov 02, 2016 | 13.91 | 13.98 | 13.90 | 13.96 | 41,263 | +0.01(+0.05%) |