Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.51 | 14.56 | 14.46 | 14.49 | 17,613 | -0.24(-1.63%) |
Jan 30, 2017 | 14.87 | 14.87 | 14.74 | 14.73 | 7,560 | -0.08(-0.53%) |
Jan 27, 2017 | 14.91 | 14.91 | 14.81 | 14.81 | 4,125 | -0.00(-0.03%) |
Jan 26, 2017 | 14.84 | 14.89 | 14.78 | 14.81 | 46,177 | +0.11(+0.78%) |
Jan 25, 2017 | 14.75 | 14.75 | 14.64 | 14.70 | 6,320 | +0.16(+1.13%) |
Jan 24, 2017 | 14.44 | 14.54 | 14.41 | 14.54 | 3,780 | +0.11(+0.73%) |
Jan 23, 2017 | 14.47 | 14.49 | 14.41 | 14.43 | 9,362 | -0.13(-0.89%) |
Jan 20, 2017 | 14.67 | 14.67 | 14.53 | 14.56 | 3,818 | -0.03(-0.17%) |
Jan 19, 2017 | 14.71 | 14.77 | 14.56 | 14.59 | 5,683 | -0.02(-0.10%) |
Jan 18, 2017 | 14.50 | 14.60 | 14.44 | 14.60 | 26,605 | +0.14(+0.97%) |
Jan 17, 2017 | 14.45 | 14.52 | 14.40 | 14.46 | 46,540 | -0.27(-1.82%) |
Jan 13, 2017 | 14.73 | 14.73 | 14.73 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.66 | 14.77 | 14.57 | 14.69 | 164,642 | -0.05(-0.35%) |
Jan 11, 2017 | 14.84 | 15.01 | 14.66 | 14.74 | 41,408 | -0.07(-0.48%) |
Jan 10, 2017 | 14.80 | 14.87 | 14.77 | 14.81 | 4,253 | -0.05(-0.33%) |
Jan 09, 2017 | 15.04 | 15.04 | 14.82 | 14.86 | 17,980 | -0.16(-1.03%) |
Jan 06, 2017 | 15.04 | 15.05 | 14.99 | 15.02 | 3,211 | +0.12(+0.77%) |
Jan 05, 2017 | 14.96 | 15.03 | 14.85 | 14.90 | 32,848 | -0.28(-1.84%) |
Jan 04, 2017 | 15.24 | 15.24 | 15.09 | 15.18 | 60,409 | -0.02(-0.13%) |
Jan 03, 2017 | 15.41 | 15.41 | 15.15 | 15.20 | 109,442 | -0.15(-1.01%) |
Dec 30, 2016 | 15.35 | 15.35 | 15.35 | 0 | +0.13(+0.89%) | |
Dec 29, 2016 | 15.44 | 15.44 | 15.17 | 15.22 | 72,546 | -0.28(-1.81%) |
Dec 28, 2016 | 15.44 | 15.53 | 15.40 | 15.50 | 8,220 | +0.03(+0.19%) |
Dec 27, 2016 | 15.50 | 15.54 | 15.41 | 15.47 | 34,205 | -0.07(-0.45%) |
Dec 23, 2016 | 15.54 | 15.54 | 15.54 | 0 | -0.03(-0.19%) | |
Dec 22, 2016 | 15.55 | 15.60 | 15.54 | 15.57 | 7,862 | +0.04(+0.26%) |
Dec 21, 2016 | 15.57 | 15.63 | 15.46 | 15.53 | 36,672 | -0.09(-0.56%) |
Dec 20, 2016 | 15.56 | 15.68 | 15.56 | 15.62 | 31,010 | +0.08(+0.50%) |
Dec 19, 2016 | 15.41 | 15.56 | 15.41 | 15.54 | 30,715 | +0.01(+0.10%) |
Dec 16, 2016 | 15.59 | 15.64 | 15.41 | 15.53 | 30,445 | -0.15(-0.99%) |
Dec 15, 2016 | 15.61 | 15.72 | 15.61 | 15.68 | 88,175 | +0.25(+1.62%) |
Dec 14, 2016 | 15.18 | 15.43 | 15.17 | 15.43 | 6,587 | +0.15(+0.98%) |
Dec 13, 2016 | 15.23 | 15.30 | 15.18 | 15.28 | 21,048 | +0.07(+0.43%) |
Dec 12, 2016 | 15.26 | 15.26 | 15.13 | 15.21 | 4,049 | -0.05(-0.30%) |
Dec 09, 2016 | 15.20 | 15.26 | 15.18 | 15.26 | 6,849 | +0.14(+0.93%) |
Dec 08, 2016 | 15.00 | 15.12 | 15.00 | 15.12 | 76,691 | +0.10(+0.67%) |
Dec 07, 2016 | 15.02 | 15.09 | 14.95 | 15.02 | 16,885 | -0.12(-0.79%) |
Dec 06, 2016 | 15.09 | 15.14 | 15.03 | 15.14 | 7,925 | +0.07(+0.46%) |
Dec 05, 2016 | 15.09 | 15.21 | 15.02 | 15.07 | 6,760 | +0.06(+0.39%) |
Dec 02, 2016 | 15.01 | 15.06 | 14.98 | 15.01 | 7,165 | -0.11(-0.72%) |
Dec 01, 2016 | 15.13 | 15.19 | 15.05 | 15.12 | 130,171 | +0.11(+0.73%) |
Nov 30, 2016 | 14.92 | 15.08 | 14.92 | 15.01 | 63,499 | +0.17(+1.15%) |
Nov 29, 2016 | 14.89 | 14.91 | 14.81 | 14.84 | 10,336 | +0.05(+0.34%) |
Nov 28, 2016 | 14.90 | 14.90 | 14.77 | 14.79 | 20,334 | -0.13(-0.87%) |
Nov 25, 2016 | 14.85 | 14.95 | 14.85 | 14.92 | 37,147 | +0.09(+0.61%) |
Nov 23, 2016 | 14.83 | 14.83 | 14.83 | 0 | +0.23(+1.58%) | |
Nov 22, 2016 | 14.56 | 14.62 | 14.56 | 14.60 | 7,182 | +0.04(+0.27%) |
Nov 21, 2016 | 14.57 | 14.64 | 14.53 | 14.56 | 12,681 | -0.10(-0.68%) |
Nov 18, 2016 | 14.62 | 14.69 | 14.54 | 14.66 | 50,217 | +0.14(+0.99%) |
Nov 17, 2016 | 14.44 | 14.58 | 14.39 | 14.52 | 25,090 | +0.08(+0.53%) |
Nov 16, 2016 | 14.40 | 14.44 | 14.38 | 14.44 | 6,764 | -0.01(-0.07%) |
Nov 15, 2016 | 14.42 | 14.45 | 14.41 | 14.45 | 15,893 | -0.05(-0.34%) |
Nov 14, 2016 | 14.48 | 14.60 | 14.39 | 14.50 | 63,544 | +0.07(+0.49%) |
Nov 11, 2016 | 14.09 | 14.47 | 14.09 | 14.43 | 49,053 | +0.33(+2.34%) |
Nov 10, 2016 | 13.92 | 14.10 | 13.89 | 14.10 | 25,444 | +0.20(+1.44%) |
Nov 09, 2016 | 13.52 | 13.95 | 13.52 | 13.90 | 40,526 | -0.01(-0.07%) |
Nov 08, 2016 | 13.80 | 13.91 | 13.75 | 13.91 | 81,667 | +0.11(+0.80%) |
Nov 07, 2016 | 13.80 | 13.82 | 13.74 | 13.80 | 12,962 | +0.27(+2.00%) |
Nov 04, 2016 | 13.52 | 13.57 | 13.48 | 13.53 | 20,960 | -0.00(-0.01%) |
Nov 03, 2016 | 13.59 | 13.60 | 13.53 | 13.53 | 156,279 | -0.09(-0.65%) |
Nov 02, 2016 | 13.57 | 13.62 | 13.49 | 13.62 | 16,423 | -0.09(-0.66%) |