Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.32 | 13.52 | 13.29 | 13.45 | 99,903 | +0.13(+0.96%) |
Jan 30, 2017 | 13.62 | 13.62 | 13.26 | 13.32 | 125,538 | -0.32(-2.34%) |
Jan 27, 2017 | 13.76 | 13.76 | 13.41 | 13.64 | 128,205 | -0.11(-0.80%) |
Jan 26, 2017 | 13.96 | 14.01 | 13.75 | 13.75 | 98,984 | -0.28(-1.99%) |
Jan 25, 2017 | 14.12 | 14.14 | 14.01 | 14.03 | 62,584 | -0.08(-0.58%) |
Jan 24, 2017 | 14.21 | 14.28 | 14.10 | 14.11 | 95,364 | -0.10(-0.69%) |
Jan 23, 2017 | 14.29 | 14.30 | 14.12 | 14.21 | 80,872 | -0.03(-0.20%) |
Jan 20, 2017 | 14.23 | 14.30 | 14.18 | 14.24 | 40,463 | +0.07(+0.49%) |
Jan 19, 2017 | 14.24 | 14.25 | 14.13 | 14.17 | 71,543 | -0.08(-0.57%) |
Jan 18, 2017 | 14.28 | 14.30 | 14.13 | 14.25 | 63,834 | +0.02(+0.12%) |
Jan 17, 2017 | 14.10 | 14.28 | 14.05 | 14.23 | 90,818 | +0.16(+1.11%) |
Jan 13, 2017 | 14.08 | 14.08 | 14.08 | 0 | +0.02(+0.12%) | |
Jan 12, 2017 | 14.15 | 14.15 | 13.97 | 14.06 | 68,397 | -0.10(-0.70%) |
Jan 11, 2017 | 14.23 | 14.25 | 14.14 | 14.16 | 71,179 | -0.08(-0.53%) |
Jan 10, 2017 | 14.37 | 14.46 | 14.23 | 14.23 | 46,966 | -0.14(-0.97%) |
Jan 09, 2017 | 14.39 | 14.51 | 14.27 | 14.37 | 156,708 | -0.08(-0.52%) |
Jan 06, 2017 | 14.56 | 14.56 | 14.39 | 14.45 | 84,487 | -0.09(-0.60%) |
Jan 05, 2017 | 14.72 | 14.73 | 14.50 | 14.54 | 122,888 | -0.20(-1.34%) |
Jan 04, 2017 | 14.77 | 14.78 | 14.63 | 14.73 | 98,777 | -0.01(-0.04%) |
Jan 03, 2017 | 14.71 | 14.74 | 14.46 | 14.74 | 115,378 | +0.15(+1.04%) |
Dec 30, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.28(+1.99%) | |
Dec 29, 2016 | 14.17 | 14.35 | 14.09 | 14.30 | 56,648 | +0.19(+1.32%) |
Dec 28, 2016 | 14.31 | 14.31 | 14.04 | 14.12 | 43,174 | -0.15(-1.02%) |
Dec 27, 2016 | 14.26 | 14.43 | 14.11 | 14.26 | 67,296 | +0.02(+0.12%) |
Dec 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.15(-1.05%) | |
Dec 22, 2016 | 14.33 | 14.45 | 14.15 | 14.40 | 95,473 | +0.08(+0.57%) |
Dec 21, 2016 | 14.66 | 14.68 | 14.30 | 14.32 | 114,113 | -0.24(-1.68%) |
Dec 20, 2016 | 14.60 | 14.67 | 14.43 | 14.56 | 100,135 | +0.06(+0.39%) |
Dec 19, 2016 | 14.38 | 14.53 | 14.31 | 14.50 | 124,055 | +0.25(+1.76%) |
Dec 16, 2016 | 14.29 | 14.58 | 14.18 | 14.25 | 235,251 | +0.06(+0.44%) |
Dec 15, 2016 | 14.19 | 14.43 | 14.11 | 14.19 | 94,747 | -0.07(-0.52%) |
Dec 14, 2016 | 14.37 | 14.52 | 14.22 | 14.26 | 164,497 | -0.41(-2.80%) |
Dec 13, 2016 | 14.74 | 14.78 | 14.62 | 14.67 | 97,012 | +0.05(+0.31%) |
Dec 12, 2016 | 14.56 | 14.75 | 14.56 | 14.63 | 87,756 | +0.07(+0.47%) |
Dec 09, 2016 | 14.32 | 14.71 | 14.32 | 14.56 | 141,871 | +0.19(+1.31%) |
Dec 08, 2016 | 14.37 | 14.43 | 14.27 | 14.37 | 138,436 | -0.02(-0.16%) |
Dec 07, 2016 | 14.13 | 14.42 | 14.12 | 14.39 | 106,383 | +0.33(+2.36%) |
Dec 06, 2016 | 13.97 | 14.13 | 13.96 | 14.06 | 52,875 | +0.09(+0.61%) |
Dec 05, 2016 | 14.01 | 14.07 | 13.80 | 13.98 | 72,076 | +0.09(+0.62%) |
Dec 02, 2016 | 13.74 | 14.04 | 13.74 | 13.89 | 67,454 | +0.15(+1.12%) |
Dec 01, 2016 | 13.97 | 13.97 | 13.62 | 13.74 | 74,343 | -0.23(-1.68%) |
Nov 30, 2016 | 14.09 | 14.25 | 13.91 | 13.97 | 113,777 | -0.11(-0.81%) |
Nov 29, 2016 | 13.94 | 14.38 | 13.94 | 14.09 | 131,357 | +0.10(+0.69%) |
Nov 28, 2016 | 14.06 | 14.19 | 13.91 | 13.99 | 115,819 | -0.02(-0.16%) |
Nov 25, 2016 | 13.99 | 14.32 | 13.98 | 14.01 | 89,190 | +0.13(+0.95%) |
Nov 23, 2016 | 13.88 | 13.88 | 13.88 | 0 | -0.15(-1.10%) | |
Nov 22, 2016 | 13.87 | 14.17 | 13.80 | 14.03 | 140,710 | +0.23(+1.70%) |
Nov 21, 2016 | 13.95 | 14.09 | 13.75 | 13.80 | 52,363 | -0.06(-0.45%) |
Nov 18, 2016 | 13.81 | 13.95 | 13.79 | 13.86 | 87,204 | +0.09(+0.66%) |
Nov 17, 2016 | 13.77 | 13.98 | 13.71 | 13.77 | 72,987 | +0.05(+0.33%) |
Nov 16, 2016 | 13.62 | 13.95 | 13.62 | 13.73 | 67,862 | +0.07(+0.54%) |
Nov 15, 2016 | 13.77 | 13.90 | 13.62 | 13.65 | 68,509 | -0.13(-0.95%) |
Nov 14, 2016 | 13.79 | 13.90 | 13.53 | 13.78 | 149,371 | +0.07(+0.54%) |
Nov 11, 2016 | 13.69 | 13.99 | 13.63 | 13.71 | 137,205 | +0.01(+0.04%) |
Nov 10, 2016 | 13.86 | 13.86 | 13.46 | 13.70 | 146,381 | -0.15(-1.11%) |
Nov 09, 2016 | 13.67 | 13.86 | 13.41 | 13.86 | 110,208 | +0.53(+3.98%) |
Nov 08, 2016 | 13.31 | 13.35 | 13.23 | 13.33 | 31,820 | +0.03(+0.26%) |
Nov 07, 2016 | 12.98 | 13.32 | 12.93 | 13.29 | 70,894 | +0.47(+3.65%) |
Nov 04, 2016 | 12.84 | 13.18 | 12.82 | 12.82 | 42,010 | -0.06(-0.49%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.80 | 12.89 | 55,450 | +0.03(+0.22%) |
Nov 02, 2016 | 13.07 | 13.07 | 12.84 | 12.86 | 41,553 | -0.15(-1.14%) |