Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.85 | 14.94 | 14.68 | 14.85 | 408,118 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.98 | 14.64 | 14.94 | 933,905 | +0.04(+0.29%) |
Jan 27, 2017 | 14.98 | 14.98 | 14.85 | 14.89 | 413,510 | -0.04(-0.29%) |
Jan 26, 2017 | 14.89 | 14.98 | 14.81 | 14.94 | 626,216 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.59 | 14.85 | 882,566 | +0.13(+0.87%) |
Jan 24, 2017 | 14.59 | 14.76 | 14.55 | 14.72 | 774,537 | +0.17(+1.18%) |
Jan 23, 2017 | 14.59 | 14.64 | 14.42 | 14.55 | 476,093 | -0.04(-0.29%) |
Jan 20, 2017 | 14.59 | 14.64 | 14.46 | 14.59 | 488,150 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.46 | 497,033 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.72 | 14.46 | 14.51 | 974,815 | -0.13(-0.88%) |
Jan 17, 2017 | 14.55 | 14.72 | 14.42 | 14.64 | 1,375,742 | +0.09(+0.59%) |
Jan 13, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.42 | 14.55 | 14.25 | 14.46 | 758,849 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.42 | 14.16 | 14.38 | 853,535 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.29 | 605,865 | -0.04(-0.30%) |
Jan 09, 2017 | 14.29 | 14.55 | 14.25 | 14.34 | 1,228,550 | +0.04(+0.30%) |
Jan 06, 2017 | 14.12 | 14.46 | 14.08 | 14.29 | 2,129,537 | +0.30(+2.15%) |
Jan 05, 2017 | 13.82 | 14.03 | 13.73 | 13.99 | 1,150,285 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.95 | 13.45 | 13.78 | 1,578,202 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.52 | 13.05 | 13.39 | 1,238,096 | +0.30(+2.29%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.96 | 1,171,610 | -0.09(-0.66%) |
Dec 28, 2016 | 13.13 | 13.18 | 12.96 | 13.05 | 671,609 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,058,309 | -0.17(-1.30%) |
Dec 23, 2016 | 13.22 | 13.22 | 13.22 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.43 | 13.48 | 12.96 | 13.18 | 1,615,667 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.39 | 940,348 | -0.09(-0.64%) |
Dec 20, 2016 | 13.73 | 13.82 | 13.39 | 13.48 | 823,278 | -0.04(-0.32%) |
Dec 19, 2016 | 13.56 | 13.56 | 13.26 | 13.52 | 827,103 | +0.00(+0.00%) |
Dec 16, 2016 | 13.52 | 13.65 | 13.48 | 13.52 | 1,296,286 | +0.09(+0.64%) |
Dec 15, 2016 | 13.43 | 13.56 | 13.31 | 13.43 | 1,287,418 | +0.04(+0.32%) |
Dec 14, 2016 | 13.52 | 13.56 | 13.22 | 13.39 | 529,859 | -0.17(-1.27%) |
Dec 13, 2016 | 13.73 | 13.82 | 13.48 | 13.56 | 1,080,190 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.95 | 13.65 | 13.73 | 1,295,430 | -0.17(-1.23%) |
Dec 09, 2016 | 13.43 | 14.12 | 13.43 | 13.91 | 1,860,551 | +0.39(+2.86%) |
Dec 08, 2016 | 13.09 | 13.78 | 13.09 | 13.52 | 2,706,164 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.26 | 12.79 | 13.13 | 1,250,800 | +0.30(+2.34%) |
Dec 06, 2016 | 13.00 | 13.00 | 12.75 | 12.83 | 809,268 | -0.13(-0.99%) |
Dec 05, 2016 | 13.13 | 13.52 | 12.79 | 12.96 | 981,468 | -0.17(-1.31%) |
Dec 02, 2016 | 13.39 | 13.65 | 12.83 | 13.13 | 1,773,610 | -0.30(-2.24%) |
Dec 01, 2016 | 13.52 | 13.65 | 13.31 | 13.43 | 627,449 | +0.09(+0.64%) |
Nov 30, 2016 | 13.39 | 13.42 | 13.13 | 13.35 | 498,963 | +0.09(+0.65%) |
Nov 29, 2016 | 13.26 | 13.41 | 13.21 | 13.26 | 428,389 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.26 | 13.39 | 631,464 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.52 | 13.65 | 396,084 | +0.09(+0.63%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.73 | 13.82 | 13.65 | 13.73 | 761,774 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.86 | 13.56 | 13.73 | 570,417 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.82 | 13.61 | 13.82 | 774,825 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.73 | 13.52 | 13.65 | 905,744 | +0.04(+0.32%) |
Nov 16, 2016 | 13.99 | 13.99 | 13.52 | 13.61 | 543,770 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.39 | 13.91 | 852,540 | +0.39(+2.86%) |
Nov 14, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 916,020 | +0.26(+1.94%) |
Nov 11, 2016 | 13.13 | 13.56 | 13.05 | 13.26 | 922,074 | +0.17(+1.31%) |
Nov 10, 2016 | 13.00 | 13.31 | 12.83 | 13.09 | 1,174,192 | +0.26(+2.01%) |
Nov 09, 2016 | 12.83 | 13.22 | 12.68 | 12.83 | 910,283 | -0.26(-1.97%) |
Nov 08, 2016 | 13.00 | 13.22 | 12.88 | 13.09 | 390,700 | +0.13(+0.99%) |
Nov 07, 2016 | 12.96 | 13.18 | 12.88 | 12.96 | 852,528 | +0.17(+1.34%) |
Nov 04, 2016 | 12.40 | 13.00 | 12.40 | 12.79 | 808,702 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.09 | 12.70 | 12.83 | 579,163 | -0.09(-0.66%) |
Nov 02, 2016 | 13.00 | 13.26 | 12.85 | 12.92 | 799,258 | -0.13(-0.99%) |