Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.59 | 14.59 | 14.30 | 14.42 | 12,307 | -0.18(-1.21%) |
Jan 30, 2017 | 14.82 | 14.82 | 14.53 | 14.60 | 3,570 | -0.12(-0.81%) |
Jan 27, 2017 | 14.90 | 15.04 | 14.72 | 14.72 | 33,809 | -0.18(-1.21%) |
Jan 26, 2017 | 15.30 | 15.30 | 14.84 | 14.90 | 11,481 | -0.34(-2.21%) |
Jan 25, 2017 | 14.51 | 15.37 | 14.51 | 15.23 | 14,876 | +0.79(+5.47%) |
Jan 24, 2017 | 13.79 | 14.47 | 13.79 | 14.44 | 5,425 | +0.68(+4.94%) |
Jan 23, 2017 | 14.16 | 14.17 | 13.76 | 13.76 | 23,479 | -0.50(-3.50%) |
Jan 20, 2017 | 14.69 | 14.69 | 14.14 | 14.26 | 8,345 | -0.33(-2.25%) |
Jan 19, 2017 | 14.83 | 14.84 | 14.57 | 14.59 | 28,180 | -0.39(-2.62%) |
Jan 18, 2017 | 15.07 | 15.21 | 14.95 | 14.98 | 10,162 | -0.10(-0.69%) |
Jan 17, 2017 | 15.26 | 15.37 | 15.03 | 15.09 | 13,061 | -0.15(-0.95%) |
Jan 13, 2017 | 15.23 | 15.23 | 15.23 | 0 | +0.16(+1.04%) | |
Jan 12, 2017 | 15.28 | 15.28 | 14.96 | 15.08 | 12,510 | -0.12(-0.76%) |
Jan 11, 2017 | 15.10 | 15.27 | 15.06 | 15.19 | 22,780 | +0.12(+0.81%) |
Jan 10, 2017 | 15.09 | 15.16 | 15.06 | 15.07 | 2,836 | +0.17(+1.17%) |
Jan 09, 2017 | 14.96 | 14.96 | 14.81 | 14.90 | 26,101 | -0.02(-0.16%) |
Jan 06, 2017 | 14.83 | 14.92 | 14.76 | 14.92 | 8,568 | +0.15(+1.02%) |
Jan 05, 2017 | 14.59 | 14.90 | 14.59 | 14.77 | 13,603 | +0.09(+0.59%) |
Jan 04, 2017 | 14.61 | 14.81 | 14.59 | 14.68 | 21,375 | +0.23(+1.57%) |
Jan 03, 2017 | 14.83 | 14.83 | 14.38 | 14.45 | 19,699 | -0.21(-1.47%) |
Dec 30, 2016 | 14.67 | 14.67 | 14.67 | 0 | +0.09(+0.60%) | |
Dec 29, 2016 | 14.65 | 14.66 | 14.49 | 14.58 | 7,580 | -0.03(-0.24%) |
Dec 28, 2016 | 14.80 | 14.91 | 14.55 | 14.62 | 18,914 | -0.03(-0.20%) |
Dec 27, 2016 | 14.78 | 15.00 | 14.61 | 14.65 | 5,380 | -0.13(-0.90%) |
Dec 23, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.20(-1.32%) | |
Dec 22, 2016 | 15.37 | 15.37 | 14.89 | 14.98 | 7,735 | -0.43(-2.79%) |
Dec 21, 2016 | 15.24 | 15.43 | 15.21 | 15.41 | 5,628 | +0.15(+0.95%) |
Dec 20, 2016 | 15.09 | 15.34 | 15.04 | 15.26 | 11,577 | +0.15(+0.96%) |
Dec 19, 2016 | 14.88 | 15.12 | 14.76 | 15.12 | 10,088 | +0.34(+2.32%) |
Dec 16, 2016 | 15.09 | 15.09 | 14.77 | 14.77 | 12,626 | -0.27(-1.81%) |
Dec 15, 2016 | 15.33 | 15.35 | 15.02 | 15.05 | 33,561 | -0.40(-2.59%) |
Dec 14, 2016 | 15.65 | 15.67 | 15.32 | 15.45 | 15,504 | -0.22(-1.37%) |
Dec 13, 2016 | 15.60 | 15.73 | 15.60 | 15.66 | 12,216 | +0.24(+1.58%) |
Dec 12, 2016 | 15.26 | 15.57 | 15.26 | 15.42 | 21,615 | +0.02(+0.15%) |
Dec 09, 2016 | 15.80 | 15.87 | 15.39 | 15.39 | 19,797 | -0.33(-2.07%) |
Dec 08, 2016 | 15.44 | 15.77 | 15.44 | 15.72 | 37,171 | +0.26(+1.69%) |
Dec 07, 2016 | 14.86 | 15.62 | 14.86 | 15.46 | 25,810 | +0.48(+3.22%) |
Dec 06, 2016 | 14.87 | 15.06 | 14.76 | 14.98 | 17,466 | -0.03(-0.19%) |
Dec 05, 2016 | 14.88 | 15.03 | 14.70 | 15.01 | 31,736 | +0.28(+1.93%) |
Dec 02, 2016 | 14.62 | 14.83 | 14.56 | 14.72 | 69,288 | +0.20(+1.40%) |
Dec 01, 2016 | 14.59 | 14.76 | 14.42 | 14.52 | 60,963 | -0.05(-0.32%) |
Nov 30, 2016 | 14.47 | 14.64 | 14.44 | 14.56 | 24,892 | +0.09(+0.64%) |
Nov 29, 2016 | 14.07 | 14.54 | 14.06 | 14.47 | 27,610 | +0.44(+3.17%) |
Nov 28, 2016 | 13.88 | 14.14 | 13.87 | 14.03 | 114,615 | -0.02(-0.12%) |
Nov 25, 2016 | 14.04 | 14.25 | 14.03 | 14.04 | 26,819 | -0.06(-0.41%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.24(-1.65%) | |
Nov 22, 2016 | 13.73 | 14.35 | 13.71 | 14.34 | 73,045 | +0.68(+4.98%) |
Nov 21, 2016 | 13.47 | 13.72 | 13.38 | 13.66 | 105,539 | +0.31(+2.29%) |
Nov 18, 2016 | 13.14 | 13.36 | 13.14 | 13.35 | 31,417 | +0.12(+0.92%) |
Nov 17, 2016 | 12.71 | 13.31 | 12.71 | 13.23 | 24,823 | +0.57(+4.46%) |
Nov 16, 2016 | 12.75 | 12.83 | 12.55 | 12.67 | 30,342 | -0.18(-1.44%) |
Nov 15, 2016 | 12.76 | 12.99 | 12.76 | 12.85 | 64,192 | +0.09(+0.68%) |
Nov 14, 2016 | 12.52 | 12.81 | 12.52 | 12.76 | 50,439 | +0.38(+3.07%) |
Nov 11, 2016 | 12.56 | 12.56 | 12.34 | 12.38 | 31,857 | -0.16(-1.24%) |
Nov 10, 2016 | 12.81 | 12.90 | 12.51 | 12.54 | 52,029 | -0.29(-2.25%) |
Nov 09, 2016 | 12.84 | 12.85 | 12.69 | 12.83 | 77,001 | -0.27(-2.07%) |
Nov 08, 2016 | 13.39 | 13.39 | 13.09 | 13.10 | 12,438 | -0.25(-1.86%) |
Nov 07, 2016 | 13.40 | 13.46 | 13.22 | 13.35 | 34,767 | +0.18(+1.40%) |
Nov 04, 2016 | 13.43 | 13.43 | 13.14 | 13.16 | 45,142 | -0.22(-1.68%) |
Nov 03, 2016 | 13.71 | 13.76 | 13.39 | 13.39 | 19,521 | -0.31(-2.23%) |
Nov 02, 2016 | 13.91 | 13.91 | 13.58 | 13.69 | 28,259 | -0.18(-1.29%) |