Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.86 | 14.94 | 14.69 | 14.86 | 407,931 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.99 | 14.64 | 14.94 | 933,479 | +0.04(+0.29%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.86 | 14.90 | 413,321 | -0.04(-0.29%) |
Jan 26, 2017 | 14.90 | 14.99 | 14.81 | 14.94 | 625,929 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.60 | 14.86 | 882,163 | +0.13(+0.88%) |
Jan 24, 2017 | 14.60 | 14.77 | 14.56 | 14.73 | 774,184 | +0.17(+1.18%) |
Jan 23, 2017 | 14.60 | 14.64 | 14.43 | 14.56 | 475,875 | -0.04(-0.29%) |
Jan 20, 2017 | 14.60 | 14.64 | 14.47 | 14.60 | 487,927 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.47 | 496,806 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.73 | 14.47 | 14.51 | 974,370 | -0.13(-0.88%) |
Jan 17, 2017 | 14.56 | 14.73 | 14.43 | 14.64 | 1,375,113 | +0.09(+0.59%) |
Jan 13, 2017 | 14.56 | 14.56 | 14.56 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.43 | 14.56 | 14.26 | 14.47 | 758,502 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.43 | 14.17 | 14.38 | 853,145 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.30 | 605,588 | -0.04(-0.30%) |
Jan 09, 2017 | 14.30 | 14.56 | 14.25 | 14.34 | 1,227,989 | +0.04(+0.30%) |
Jan 06, 2017 | 14.13 | 14.47 | 14.08 | 14.30 | 2,128,564 | +0.30(+2.15%) |
Jan 05, 2017 | 13.83 | 14.04 | 13.74 | 14.00 | 1,149,759 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.96 | 13.46 | 13.78 | 1,577,480 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.53 | 13.05 | 13.40 | 1,237,530 | +0.30(+2.30%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.97 | 1,171,074 | -0.09(-0.66%) |
Dec 28, 2016 | 13.14 | 13.18 | 12.97 | 13.05 | 671,302 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,057,825 | -0.17(-1.30%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.44 | 13.48 | 12.97 | 13.18 | 1,614,928 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.40 | 939,918 | -0.09(-0.64%) |
Dec 20, 2016 | 13.74 | 13.83 | 13.40 | 13.48 | 822,902 | -0.04(-0.32%) |
Dec 19, 2016 | 13.57 | 13.57 | 13.27 | 13.53 | 826,725 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.65 | 13.48 | 13.53 | 1,295,694 | +0.09(+0.64%) |
Dec 15, 2016 | 13.44 | 13.57 | 13.31 | 13.44 | 1,286,829 | +0.04(+0.32%) |
Dec 14, 2016 | 13.53 | 13.57 | 13.23 | 13.40 | 529,617 | -0.17(-1.27%) |
Dec 13, 2016 | 13.74 | 13.83 | 13.48 | 13.57 | 1,079,696 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.96 | 13.65 | 13.74 | 1,294,838 | -0.17(-1.23%) |
Dec 09, 2016 | 13.44 | 14.13 | 13.44 | 13.91 | 1,859,701 | +0.39(+2.86%) |
Dec 08, 2016 | 13.10 | 13.78 | 13.10 | 13.53 | 2,704,928 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.27 | 12.80 | 13.14 | 1,250,228 | +0.30(+2.34%) |
Dec 06, 2016 | 13.01 | 13.01 | 12.75 | 12.84 | 808,898 | -0.13(-0.99%) |
Dec 05, 2016 | 13.14 | 13.53 | 12.80 | 12.97 | 981,020 | -0.17(-1.31%) |
Dec 02, 2016 | 13.40 | 13.65 | 12.84 | 13.14 | 1,772,799 | -0.30(-2.24%) |
Dec 01, 2016 | 13.53 | 13.65 | 13.32 | 13.44 | 627,163 | +0.09(+0.64%) |
Nov 30, 2016 | 13.40 | 13.43 | 13.14 | 13.35 | 498,735 | +0.09(+0.65%) |
Nov 29, 2016 | 13.27 | 13.42 | 13.22 | 13.27 | 428,193 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.27 | 13.40 | 631,175 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.53 | 13.65 | 395,903 | +0.09(+0.63%) |
Nov 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.74 | 13.83 | 13.65 | 13.74 | 761,426 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.87 | 13.57 | 13.74 | 570,156 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.61 | 13.83 | 774,471 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.74 | 13.53 | 13.65 | 905,330 | +0.04(+0.32%) |
Nov 16, 2016 | 14.00 | 14.00 | 13.53 | 13.61 | 543,521 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.40 | 13.91 | 852,151 | +0.39(+2.86%) |
Nov 14, 2016 | 13.40 | 13.65 | 13.31 | 13.53 | 915,601 | +0.26(+1.94%) |
Nov 11, 2016 | 13.14 | 13.57 | 13.05 | 13.27 | 921,653 | +0.17(+1.31%) |
Nov 10, 2016 | 13.01 | 13.31 | 12.84 | 13.10 | 1,173,656 | +0.26(+2.01%) |
Nov 09, 2016 | 12.84 | 13.23 | 12.68 | 12.84 | 909,867 | -0.26(-1.97%) |
Nov 08, 2016 | 13.01 | 13.23 | 12.88 | 13.10 | 390,522 | +0.13(+0.99%) |
Nov 07, 2016 | 12.97 | 13.18 | 12.88 | 12.97 | 852,138 | +0.17(+1.34%) |
Nov 04, 2016 | 12.41 | 13.01 | 12.41 | 12.80 | 808,333 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.10 | 12.71 | 12.84 | 578,898 | -0.09(-0.66%) |
Nov 02, 2016 | 13.01 | 13.27 | 12.86 | 12.92 | 798,893 | -0.13(-0.99%) |