Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.30 | 14.39 | 14.09 | 14.35 | 200,891 | +0.06(+0.39%) |
Jan 30, 2017 | 14.47 | 14.47 | 14.11 | 14.30 | 203,946 | -0.30(-2.03%) |
Jan 27, 2017 | 14.57 | 14.60 | 14.44 | 14.59 | 128,003 | +0.08(+0.57%) |
Jan 26, 2017 | 14.76 | 14.76 | 14.41 | 14.51 | 136,525 | -0.22(-1.50%) |
Jan 25, 2017 | 14.72 | 14.81 | 14.62 | 14.73 | 253,207 | +0.13(+0.89%) |
Jan 24, 2017 | 14.37 | 14.64 | 14.29 | 14.60 | 192,875 | +0.34(+2.40%) |
Jan 23, 2017 | 14.39 | 14.45 | 14.12 | 14.26 | 117,907 | -0.16(-1.09%) |
Jan 20, 2017 | 14.51 | 14.66 | 14.34 | 14.42 | 176,734 | -0.07(-0.51%) |
Jan 19, 2017 | 14.75 | 14.79 | 14.36 | 14.49 | 154,992 | -0.16(-1.07%) |
Jan 18, 2017 | 14.66 | 14.67 | 14.50 | 14.65 | 253,769 | +0.10(+0.70%) |
Jan 17, 2017 | 14.70 | 14.70 | 14.35 | 14.55 | 284,936 | -0.14(-0.94%) |
Jan 13, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Jan 12, 2017 | 14.78 | 14.78 | 14.14 | 14.56 | 236,236 | -0.26(-1.75%) |
Jan 11, 2017 | 14.79 | 14.83 | 14.47 | 14.81 | 411,263 | +0.06(+0.38%) |
Jan 10, 2017 | 14.69 | 14.80 | 14.60 | 14.76 | 263,113 | +0.11(+0.76%) |
Jan 09, 2017 | 14.60 | 14.75 | 14.56 | 14.65 | 414,192 | -0.05(-0.31%) |
Jan 06, 2017 | 14.64 | 14.75 | 14.50 | 14.69 | 225,002 | +0.17(+1.14%) |
Jan 05, 2017 | 14.87 | 14.95 | 14.43 | 14.53 | 173,037 | -0.38(-2.54%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.63 | 14.91 | 322,314 | +0.25(+1.70%) |
Jan 03, 2017 | 14.63 | 14.85 | 14.38 | 14.66 | 336,183 | +0.24(+1.67%) |
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | -0.14(-0.95%) | |
Dec 29, 2016 | 14.63 | 14.74 | 14.41 | 14.56 | 112,248 | -0.02(-0.13%) |
Dec 28, 2016 | 14.61 | 14.73 | 14.47 | 14.57 | 143,583 | +0.02(+0.13%) |
Dec 27, 2016 | 14.61 | 14.78 | 14.48 | 14.56 | 104,043 | -0.06(-0.38%) |
Dec 23, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.05(+0.32%) | |
Dec 22, 2016 | 14.59 | 14.66 | 14.36 | 14.56 | 167,439 | -0.01(-0.06%) |
Dec 21, 2016 | 14.72 | 14.74 | 14.56 | 14.57 | 109,163 | -0.15(-1.00%) |
Dec 20, 2016 | 14.67 | 14.80 | 14.55 | 14.72 | 167,633 | +0.11(+0.76%) |
Dec 19, 2016 | 14.46 | 14.72 | 14.40 | 14.61 | 210,088 | +0.16(+1.09%) |
Dec 16, 2016 | 14.58 | 14.69 | 14.35 | 14.45 | 1,512,321 | -0.05(-0.32%) |
Dec 15, 2016 | 14.46 | 14.69 | 14.31 | 14.50 | 272,933 | +0.09(+0.64%) |
Dec 14, 2016 | 14.46 | 14.57 | 14.38 | 14.41 | 249,724 | -0.06(-0.45%) |
Dec 13, 2016 | 14.62 | 14.66 | 14.27 | 14.47 | 518,572 | -0.10(-0.70%) |
Dec 12, 2016 | 15.05 | 15.05 | 14.51 | 14.57 | 663,112 | -0.50(-3.31%) |
Dec 09, 2016 | 15.35 | 15.35 | 15.05 | 15.07 | 380,428 | -0.22(-1.45%) |
Dec 08, 2016 | 15.15 | 15.38 | 14.93 | 15.29 | 327,818 | +0.22(+1.47%) |
Dec 07, 2016 | 15.00 | 15.17 | 14.96 | 15.07 | 247,240 | +0.08(+0.55%) |
Dec 06, 2016 | 14.86 | 15.03 | 14.65 | 14.99 | 342,699 | +0.22(+1.50%) |
Dec 05, 2016 | 14.84 | 14.98 | 14.73 | 14.77 | 362,841 | +0.08(+0.57%) |
Dec 02, 2016 | 14.86 | 14.92 | 14.65 | 14.69 | 199,403 | -0.11(-0.75%) |
Dec 01, 2016 | 14.72 | 14.86 | 14.64 | 14.80 | 418,154 | +0.20(+1.39%) |
Nov 30, 2016 | 14.88 | 14.88 | 14.56 | 14.59 | 310,344 | -0.16(-1.06%) |
Nov 29, 2016 | 14.82 | 14.92 | 14.63 | 14.75 | 725,824 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 15.04 | 14.72 | 14.78 | 182,736 | -0.23(-1.54%) |
Nov 25, 2016 | 14.97 | 15.11 | 14.81 | 15.01 | 164,407 | +0.14(+0.93%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.07%) | |
Nov 22, 2016 | 14.51 | 14.77 | 14.44 | 14.71 | 394,805 | +0.27(+1.85%) |
Nov 21, 2016 | 14.62 | 14.63 | 14.41 | 14.44 | 297,951 | -0.08(-0.57%) |
Nov 18, 2016 | 14.50 | 14.71 | 14.33 | 14.53 | 676,339 | +0.01(+0.06%) |
Nov 17, 2016 | 14.08 | 14.56 | 14.08 | 14.52 | 784,881 | +0.44(+3.15%) |
Nov 16, 2016 | 14.08 | 14.15 | 13.90 | 14.08 | 612,766 | +0.00(+0.00%) |
Nov 15, 2016 | 14.07 | 14.13 | 13.93 | 14.08 | 684,956 | +0.00(+0.00%) |
Nov 14, 2016 | 13.89 | 14.19 | 13.86 | 14.08 | 704,576 | +0.28(+2.01%) |
Nov 11, 2016 | 13.16 | 13.83 | 13.15 | 13.80 | 772,025 | +0.68(+5.21%) |
Nov 10, 2016 | 12.30 | 13.14 | 12.22 | 13.11 | 628,647 | +0.91(+7.41%) |
Nov 09, 2016 | 11.75 | 12.22 | 11.68 | 12.21 | 268,365 | +0.43(+3.67%) |
Nov 08, 2016 | 11.69 | 11.83 | 11.59 | 11.78 | 225,984 | +0.14(+1.18%) |
Nov 07, 2016 | 11.48 | 11.65 | 11.44 | 11.64 | 339,045 | +0.34(+3.01%) |
Nov 04, 2016 | 11.25 | 11.44 | 11.12 | 11.30 | 391,653 | +0.07(+0.65%) |
Nov 03, 2016 | 11.32 | 11.32 | 11.03 | 11.23 | 651,992 | -0.02(-0.16%) |
Nov 02, 2016 | 10.73 | 11.25 | 10.73 | 11.25 | 886,185 | +0.40(+3.64%) |