Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.22 | 14.22 | 14.21 | 14.21 | 13,208 | -0.00(-0.00%) |
Jan 30, 2017 | 14.16 | 14.22 | 14.16 | 14.21 | 11,998 | +0.05(+0.36%) |
Jan 27, 2017 | 14.21 | 14.21 | 14.14 | 14.16 | 9,183 | +0.04(+0.26%) |
Jan 26, 2017 | 14.16 | 14.17 | 14.12 | 14.13 | 18,167 | -0.03(-0.21%) |
Jan 25, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 12,279 | +0.03(+0.21%) |
Jan 24, 2017 | 14.10 | 14.14 | 14.10 | 14.13 | 6,960 | +0.03(+0.18%) |
Jan 23, 2017 | 13.99 | 14.12 | 13.99 | 14.10 | 21,645 | +0.08(+0.54%) |
Jan 20, 2017 | 13.89 | 14.04 | 13.89 | 14.03 | 23,488 | +0.15(+1.06%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.85 | 13.88 | 30,151 | -0.08(-0.55%) |
Jan 18, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 13,891 | +0.00(+0.00%) |
Jan 17, 2017 | 13.94 | 13.99 | 13.94 | 13.95 | 23,933 | +0.04(+0.29%) |
Jan 13, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.03(+0.22%) | |
Jan 12, 2017 | 13.86 | 13.90 | 13.79 | 13.88 | 23,931 | +0.01(+0.04%) |
Jan 11, 2017 | 13.80 | 13.88 | 13.77 | 13.88 | 41,974 | -0.10(-0.73%) |
Jan 10, 2017 | 13.89 | 14.02 | 13.89 | 13.98 | 88,353 | +0.00(+0.00%) |
Jan 09, 2017 | 13.95 | 14.02 | 13.94 | 13.98 | 101,005 | +0.03(+0.18%) |
Jan 06, 2017 | 14.07 | 14.15 | 13.92 | 13.95 | 395,772 | -0.37(-2.59%) |
Jan 05, 2017 | 14.18 | 14.34 | 14.18 | 14.33 | 14,263 | +0.15(+1.04%) |
Jan 04, 2017 | 14.07 | 14.18 | 14.00 | 14.18 | 11,484 | +0.40(+2.87%) |
Jan 03, 2017 | 13.69 | 13.78 | 13.69 | 13.78 | 11,645 | +0.19(+1.42%) |
Dec 30, 2016 | 13.59 | 13.59 | 13.59 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 13.63 | 13.63 | 13.59 | 13.60 | 20,596 | +0.01(+0.06%) |
Dec 28, 2016 | 13.66 | 13.69 | 13.49 | 13.60 | 23,006 | -0.12(-0.87%) |
Dec 27, 2016 | 13.72 | 13.75 | 13.72 | 13.72 | 45,591 | +0.03(+0.19%) |
Dec 23, 2016 | 13.69 | 13.69 | 13.69 | 0 | -0.12(-0.85%) | |
Dec 22, 2016 | 13.82 | 13.82 | 13.79 | 13.81 | 9,948 | -0.06(-0.40%) |
Dec 21, 2016 | 13.79 | 13.88 | 13.79 | 13.86 | 12,133 | +0.18(+1.34%) |
Dec 20, 2016 | 13.80 | 13.80 | 13.67 | 13.68 | 16,675 | -0.11(-0.77%) |
Dec 19, 2016 | 13.72 | 13.94 | 13.72 | 13.79 | 27,684 | -0.02(-0.11%) |
Dec 16, 2016 | 13.85 | 13.86 | 13.71 | 13.80 | 18,249 | -0.06(-0.41%) |
Dec 15, 2016 | 13.84 | 13.89 | 13.84 | 13.86 | 30,969 | -0.14(-0.98%) |
Dec 14, 2016 | 14.12 | 14.12 | 13.97 | 14.00 | 18,521 | -0.16(-1.12%) |
Dec 13, 2016 | 14.09 | 14.16 | 14.09 | 14.15 | 9,943 | +0.07(+0.48%) |
Dec 12, 2016 | 14.19 | 14.19 | 14.05 | 14.09 | 22,471 | -0.46(-3.16%) |
Dec 09, 2016 | 14.61 | 14.61 | 14.54 | 14.55 | 11,158 | +0.03(+0.24%) |
Dec 08, 2016 | 14.55 | 14.55 | 14.50 | 14.51 | 6,382 | -0.10(-0.70%) |
Dec 07, 2016 | 14.54 | 14.61 | 14.53 | 14.61 | 9,839 | +0.08(+0.58%) |
Dec 06, 2016 | 14.59 | 14.59 | 14.52 | 14.53 | 19,520 | -0.07(-0.49%) |
Dec 05, 2016 | 14.59 | 14.62 | 14.58 | 14.60 | 15,949 | -0.17(-1.15%) |
Dec 02, 2016 | 14.81 | 14.81 | 14.75 | 14.77 | 12,614 | -0.12(-0.81%) |
Dec 01, 2016 | 14.85 | 14.90 | 14.85 | 14.89 | 5,303 | +0.14(+0.98%) |
Nov 30, 2016 | 14.81 | 14.81 | 14.74 | 14.75 | 4,157 | -0.13(-0.87%) |
Nov 29, 2016 | 14.77 | 14.98 | 14.77 | 14.88 | 15,038 | +0.20(+1.36%) |
Nov 28, 2016 | 14.63 | 14.71 | 14.63 | 14.68 | 12,265 | +0.04(+0.31%) |
Nov 25, 2016 | 14.61 | 14.65 | 14.61 | 14.63 | 8,496 | +0.17(+1.21%) |
Nov 23, 2016 | 14.46 | 14.46 | 14.46 | 0 | -0.11(-0.79%) | |
Nov 22, 2016 | 14.56 | 14.58 | 14.54 | 14.57 | 8,051 | +0.08(+0.59%) |
Nov 21, 2016 | 14.48 | 14.49 | 14.46 | 14.49 | 7,743 | +0.10(+0.69%) |
Nov 18, 2016 | 14.39 | 14.40 | 14.38 | 14.39 | 4,412 | -0.12(-0.83%) |
Nov 17, 2016 | 14.54 | 14.56 | 14.51 | 14.51 | 16,878 | +0.05(+0.35%) |
Nov 16, 2016 | 14.36 | 14.47 | 14.36 | 14.46 | 6,540 | -0.04(-0.28%) |
Nov 15, 2016 | 14.49 | 14.50 | 14.48 | 14.50 | 8,536 | -0.03(-0.21%) |
Nov 14, 2016 | 14.47 | 14.56 | 14.45 | 14.53 | 21,146 | +0.02(+0.16%) |
Nov 11, 2016 | 14.43 | 14.53 | 14.43 | 14.50 | 22,289 | +0.14(+0.96%) |
Nov 10, 2016 | 14.45 | 14.49 | 14.33 | 14.37 | 21,228 | -0.04(-0.25%) |
Nov 09, 2016 | 14.46 | 14.52 | 14.37 | 14.40 | 15,751 | -0.19(-1.30%) |
Nov 08, 2016 | 14.50 | 14.62 | 14.50 | 14.59 | 11,669 | +0.06(+0.41%) |
Nov 07, 2016 | 14.49 | 14.55 | 14.49 | 14.53 | 22,797 | +0.04(+0.29%) |
Nov 04, 2016 | 14.52 | 14.52 | 14.49 | 14.49 | 10,730 | -0.03(-0.22%) |
Nov 03, 2016 | 14.47 | 14.55 | 14.47 | 14.52 | 16,557 | +0.10(+0.69%) |
Nov 02, 2016 | 14.42 | 14.52 | 14.42 | 14.42 | 10,319 | -0.07(-0.52%) |