Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.79 | 13.94 | 13.66 | 13.78 | 1,018,054 | -0.06(-0.43%) |
Jan 30, 2017 | 13.94 | 14.00 | 13.70 | 13.84 | 735,624 | -0.14(-1.00%) |
Jan 27, 2017 | 13.98 | 13.99 | 13.71 | 13.98 | 2,035,679 | +0.32(+2.34%) |
Jan 26, 2017 | 13.86 | 14.09 | 13.64 | 13.66 | 359,104 | -0.30(-2.15%) |
Jan 25, 2017 | 14.03 | 14.12 | 13.88 | 13.96 | 719,484 | +0.07(+0.50%) |
Jan 24, 2017 | 13.70 | 13.97 | 13.67 | 13.89 | 862,025 | +0.19(+1.39%) |
Jan 23, 2017 | 13.41 | 13.73 | 13.35 | 13.70 | 1,059,003 | +0.28(+2.09%) |
Jan 20, 2017 | 13.04 | 13.44 | 13.00 | 13.42 | 1,541,645 | +0.36(+2.76%) |
Jan 19, 2017 | 13.17 | 13.53 | 13.06 | 13.06 | 626,576 | -0.08(-0.61%) |
Jan 18, 2017 | 13.25 | 13.29 | 13.08 | 13.14 | 593,278 | -0.10(-0.76%) |
Jan 17, 2017 | 13.39 | 13.44 | 13.10 | 13.24 | 636,860 | -0.11(-0.82%) |
Jan 13, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
Jan 12, 2017 | 13.39 | 13.59 | 13.20 | 13.45 | 929,107 | +0.09(+0.67%) |
Jan 11, 2017 | 13.29 | 13.37 | 13.16 | 13.36 | 930,032 | +0.07(+0.53%) |
Jan 10, 2017 | 13.25 | 13.35 | 13.09 | 13.29 | 1,322,192 | +0.03(+0.23%) |
Jan 09, 2017 | 13.68 | 13.86 | 13.21 | 13.26 | 3,377,892 | -0.48(-3.49%) |
Jan 06, 2017 | 14.46 | 14.46 | 13.68 | 13.74 | 2,306,291 | -0.64(-4.45%) |
Jan 05, 2017 | 14.15 | 14.40 | 13.92 | 14.38 | 2,506,427 | -0.28(-1.91%) |
Jan 04, 2017 | 14.09 | 14.70 | 14.09 | 14.66 | 1,337,602 | +0.56(+3.97%) |
Jan 03, 2017 | 13.90 | 14.20 | 13.84 | 14.10 | 1,071,219 | +0.31(+2.25%) |
Dec 30, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 14.00 | 14.16 | 13.88 | 13.88 | 401,017 | -0.13(-0.93%) |
Dec 28, 2016 | 14.06 | 14.18 | 13.98 | 14.01 | 454,794 | -0.08(-0.57%) |
Dec 27, 2016 | 14.23 | 14.33 | 13.86 | 14.09 | 753,066 | -0.18(-1.26%) |
Dec 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.63%) | |
Dec 22, 2016 | 14.65 | 14.65 | 14.24 | 14.36 | 473,001 | -0.26(-1.78%) |
Dec 21, 2016 | 14.50 | 14.65 | 14.36 | 14.62 | 457,275 | +0.16(+1.11%) |
Dec 20, 2016 | 14.57 | 14.64 | 14.37 | 14.46 | 427,190 | -0.06(-0.41%) |
Dec 19, 2016 | 14.40 | 14.66 | 14.28 | 14.52 | 589,942 | +0.09(+0.62%) |
Dec 16, 2016 | 14.13 | 14.46 | 14.12 | 14.43 | 1,211,201 | +0.31(+2.20%) |
Dec 15, 2016 | 14.15 | 14.37 | 14.01 | 14.12 | 586,569 | -0.02(-0.14%) |
Dec 14, 2016 | 14.23 | 14.30 | 14.06 | 14.14 | 554,407 | -0.16(-1.12%) |
Dec 13, 2016 | 14.35 | 14.53 | 14.20 | 14.30 | 1,154,041 | +0.03(+0.21%) |
Dec 12, 2016 | 14.46 | 14.57 | 14.16 | 14.27 | 763,216 | -0.26(-1.79%) |
Dec 09, 2016 | 14.56 | 14.78 | 14.51 | 14.53 | 1,487,887 | +0.05(+0.35%) |
Dec 08, 2016 | 14.15 | 14.66 | 14.03 | 14.48 | 1,464,518 | +0.35(+2.48%) |
Dec 07, 2016 | 13.93 | 14.19 | 13.86 | 14.13 | 1,307,807 | +0.22(+1.58%) |
Dec 06, 2016 | 13.51 | 13.91 | 13.46 | 13.91 | 1,888,383 | +0.41(+3.04%) |
Dec 05, 2016 | 13.38 | 13.62 | 13.30 | 13.50 | 1,674,140 | +0.13(+0.97%) |
Dec 02, 2016 | 12.85 | 13.60 | 12.81 | 13.37 | 2,177,256 | +0.53(+4.13%) |
Dec 01, 2016 | 13.05 | 13.15 | 12.77 | 12.84 | 3,080,663 | -0.44(-3.31%) |
Nov 30, 2016 | 13.68 | 13.69 | 13.10 | 13.28 | 1,320,578 | -0.31(-2.28%) |
Nov 29, 2016 | 13.75 | 13.87 | 13.52 | 13.59 | 665,602 | -0.17(-1.24%) |
Nov 28, 2016 | 13.90 | 14.00 | 13.74 | 13.76 | 510,368 | -0.22(-1.57%) |
Nov 25, 2016 | 13.93 | 14.05 | 13.88 | 13.98 | 209,771 | +0.05(+0.36%) |
Nov 23, 2016 | 13.93 | 13.93 | 13.93 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.91 | 13.95 | 13.75 | 13.93 | 528,554 | +0.04(+0.29%) |
Nov 21, 2016 | 13.94 | 14.05 | 13.83 | 13.89 | 588,252 | +0.05(+0.36%) |
Nov 18, 2016 | 13.84 | 13.95 | 13.73 | 13.84 | 666,209 | +0.00(+0.00%) |
Nov 17, 2016 | 13.77 | 13.99 | 13.77 | 13.84 | 735,798 | +0.08(+0.58%) |
Nov 16, 2016 | 13.67 | 13.81 | 13.53 | 13.76 | 697,844 | +0.09(+0.66%) |
Nov 15, 2016 | 13.44 | 13.78 | 13.34 | 13.67 | 884,742 | +0.21(+1.56%) |
Nov 14, 2016 | 13.52 | 13.71 | 12.96 | 13.46 | 1,013,925 | +0.06(+0.45%) |
Nov 11, 2016 | 13.05 | 13.46 | 12.92 | 13.40 | 1,176,492 | +0.41(+3.16%) |
Nov 10, 2016 | 12.81 | 13.11 | 12.80 | 12.99 | 1,243,543 | +0.31(+2.44%) |
Nov 09, 2016 | 12.20 | 12.72 | 12.20 | 12.68 | 1,137,221 | +0.33(+2.67%) |
Nov 08, 2016 | 12.19 | 12.43 | 12.10 | 12.35 | 1,030,234 | +0.12(+0.98%) |
Nov 07, 2016 | 12.35 | 12.58 | 12.18 | 12.23 | 1,544,101 | +0.11(+0.91%) |
Nov 04, 2016 | 12.05 | 12.23 | 12.03 | 12.12 | 879,531 | +0.14(+1.17%) |
Nov 03, 2016 | 12.22 | 12.33 | 11.93 | 11.98 | 1,083,297 | -0.25(-2.04%) |
Nov 02, 2016 | 12.89 | 12.89 | 12.13 | 12.23 | 3,478,356 | -0.63(-4.90%) |