Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.59 | 14.62 | 14.54 | 14.62 | 6,890 | +0.02(+0.14%) |
Jan 30, 2017 | 14.75 | 14.75 | 14.70 | 14.60 | 16,500 | -0.18(-1.22%) |
Jan 27, 2017 | 14.83 | 14.83 | 14.78 | 14.78 | 4,578 | +0.01(+0.07%) |
Jan 26, 2017 | 14.85 | 14.85 | 14.77 | 14.77 | 10,185 | -0.05(-0.34%) |
Jan 25, 2017 | 14.70 | 14.85 | 14.70 | 14.82 | 35,496 | +0.18(+1.23%) |
Jan 24, 2017 | 14.56 | 14.66 | 14.56 | 14.64 | 4,891 | +0.18(+1.24%) |
Jan 23, 2017 | 14.52 | 14.52 | 14.41 | 14.46 | 3,748 | -0.03(-0.21%) |
Jan 20, 2017 | 14.52 | 14.52 | 14.47 | 14.49 | 2,984 | +0.08(+0.56%) |
Jan 19, 2017 | 14.45 | 14.45 | 14.41 | 14.41 | 23,981 | -0.03(-0.21%) |
Jan 18, 2017 | 14.54 | 14.54 | 14.43 | 14.44 | 12,409 | -0.08(-0.55%) |
Jan 17, 2017 | 14.52 | 14.58 | 14.52 | 14.52 | 107,987 | +0.02(+0.14%) |
Jan 16, 2017 | 14.61 | 14.61 | 14.50 | 14.50 | 3,044 | -0.12(-0.82%) |
Jan 13, 2017 | 14.52 | 14.62 | 14.52 | 14.62 | 28,837 | +0.11(+0.76%) |
Jan 12, 2017 | 14.50 | 14.51 | 14.47 | 14.51 | 7,956 | -0.06(-0.41%) |
Jan 11, 2017 | 14.50 | 14.57 | 14.50 | 14.57 | 16,715 | +0.09(+0.62%) |
Jan 10, 2017 | 14.42 | 14.48 | 14.42 | 14.48 | 4,781 | +0.19(+1.33%) |
Jan 09, 2017 | 14.45 | 14.45 | 14.29 | 14.29 | 8,478 | -0.17(-1.18%) |
Jan 06, 2017 | 14.54 | 14.54 | 14.42 | 14.46 | 4,506 | -0.10(-0.69%) |
Jan 05, 2017 | 14.54 | 14.56 | 14.52 | 14.56 | 23,611 | +0.08(+0.55%) |
Jan 04, 2017 | 14.39 | 14.48 | 14.39 | 14.48 | 2,915 | +0.21(+1.47%) |
Jan 03, 2017 | 14.27 | 14.28 | 14.19 | 14.27 | 7,032 | -0.03(-0.21%) |
Dec 30, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.11(+0.78%) | |
Dec 29, 2016 | 14.19 | 14.19 | 14.19 | 14.19 | 1,084 | -0.01(-0.07%) |
Dec 28, 2016 | 14.18 | 14.23 | 14.18 | 14.20 | 28,024 | +0.08(+0.57%) |
Dec 23, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.06(-0.42%) | |
Dec 22, 2016 | 14.19 | 14.19 | 14.18 | 14.18 | 3,543 | -0.05(-0.35%) |
Dec 21, 2016 | 14.30 | 14.30 | 14.20 | 14.23 | 2,666,440 | -0.04(-0.28%) |
Dec 20, 2016 | 14.27 | 14.28 | 14.20 | 14.27 | 8,645 | -0.03(-0.21%) |
Dec 19, 2016 | 14.38 | 14.40 | 14.30 | 14.30 | 7,466 | -0.13(-0.90%) |
Dec 16, 2016 | 14.47 | 14.47 | 14.38 | 14.43 | 50,003 | +0.09(+0.63%) |
Dec 15, 2016 | 14.30 | 14.40 | 14.30 | 14.34 | 8,289 | -0.01(-0.07%) |
Dec 14, 2016 | 14.50 | 14.50 | 14.35 | 14.35 | 2,952 | -0.16(-1.10%) |
Dec 13, 2016 | 14.55 | 14.55 | 14.46 | 14.51 | 4,981 | -0.01(-0.07%) |
Dec 12, 2016 | 14.55 | 14.57 | 14.50 | 14.52 | 22,625 | -0.01(-0.07%) |
Dec 09, 2016 | 14.46 | 14.53 | 14.46 | 14.53 | 1,278 | +0.03(+0.21%) |
Dec 08, 2016 | 14.45 | 14.50 | 14.38 | 14.50 | 23,801 | +0.17(+1.19%) |
Dec 07, 2016 | 14.19 | 14.35 | 14.19 | 14.33 | 12,535 | +0.23(+1.63%) |
Dec 06, 2016 | 14.04 | 14.12 | 14.04 | 14.10 | 9,209 | +0.04(+0.28%) |
Dec 05, 2016 | 14.00 | 14.12 | 14.00 | 14.06 | 131,755 | +0.13(+0.93%) |
Dec 02, 2016 | 13.92 | 13.94 | 13.90 | 13.93 | 4,207 | +0.01(+0.07%) |
Dec 01, 2016 | 13.92 | 14.00 | 13.92 | 13.92 | 2,432 | +0.06(+0.43%) |
Nov 30, 2016 | 13.83 | 13.88 | 13.83 | 13.86 | 10,287 | +0.14(+1.02%) |
Nov 29, 2016 | 13.76 | 13.76 | 13.72 | 13.72 | 2,716 | -0.14(-1.01%) |
Nov 28, 2016 | 13.85 | 13.88 | 13.85 | 13.86 | 6,077 | -0.11(-0.79%) |
Nov 25, 2016 | 13.98 | 14.01 | 13.95 | 13.97 | 2,571 | -0.01(-0.07%) |
Nov 24, 2016 | 13.94 | 14.01 | 13.94 | 13.98 | 6,718 | +0.05(+0.36%) |
Nov 23, 2016 | 13.76 | 13.93 | 13.76 | 13.93 | 11,642 | +0.09(+0.65%) |
Nov 22, 2016 | 13.64 | 13.84 | 13.64 | 13.84 | 25,588 | +0.23(+1.69%) |
Nov 21, 2016 | 13.50 | 13.61 | 13.50 | 13.61 | 11,226 | +0.19(+1.42%) |
Nov 18, 2016 | 13.39 | 13.43 | 13.39 | 13.42 | 9,773 | +0.03(+0.22%) |
Nov 17, 2016 | 13.30 | 13.40 | 13.30 | 13.39 | 13,879 | +0.14(+1.06%) |
Nov 16, 2016 | 13.27 | 13.27 | 13.23 | 13.25 | 7,455 | -0.07(-0.53%) |
Nov 15, 2016 | 13.27 | 13.34 | 13.26 | 13.32 | 3,800 | +0.28(+2.15%) |
Nov 14, 2016 | 13.09 | 13.09 | 13.04 | 13.04 | 9,577 | +0.01(+0.08%) |
Nov 11, 2016 | 13.02 | 13.06 | 12.96 | 13.03 | 19,055 | -0.13(-0.99%) |
Nov 10, 2016 | 13.17 | 13.24 | 13.16 | 13.16 | 3,988 | +0.09(+0.69%) |
Nov 09, 2016 | 13.00 | 13.07 | 13.00 | 13.07 | 4,011 | +0.06(+0.46%) |
Nov 08, 2016 | 12.93 | 13.03 | 12.93 | 13.01 | 6,683 | +0.10(+0.77%) |
Nov 07, 2016 | 12.80 | 12.92 | 12.80 | 12.91 | 34,169 | +0.21(+1.65%) |
Nov 04, 2016 | 12.65 | 12.77 | 12.64 | 12.70 | 7,747 | -0.11(-0.86%) |
Nov 03, 2016 | 12.93 | 12.93 | 12.81 | 12.81 | 21,898 | -0.07(-0.54%) |
Nov 02, 2016 | 13.10 | 13.10 | 12.87 | 12.88 | 4,188 | -0.25(-1.90%) |