Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.11 | 14.18 | 13.93 | 14.01 | 420,472 | -0.09(-0.65%) |
Jan 30, 2017 | 14.50 | 14.54 | 14.09 | 14.10 | 430,817 | -0.51(-3.50%) |
Jan 27, 2017 | 14.86 | 14.86 | 14.50 | 14.61 | 289,944 | -0.25(-1.65%) |
Jan 26, 2017 | 14.80 | 15.02 | 14.67 | 14.86 | 571,798 | +0.13(+0.90%) |
Jan 25, 2017 | 14.51 | 14.82 | 14.40 | 14.72 | 641,451 | +0.30(+2.09%) |
Jan 24, 2017 | 14.28 | 14.48 | 14.23 | 14.42 | 353,449 | +0.17(+1.18%) |
Jan 23, 2017 | 14.19 | 14.28 | 14.11 | 14.25 | 293,048 | +0.08(+0.54%) |
Jan 20, 2017 | 14.23 | 14.37 | 14.16 | 14.18 | 376,155 | -0.06(-0.39%) |
Jan 19, 2017 | 14.50 | 14.51 | 14.12 | 14.23 | 326,146 | -0.27(-1.84%) |
Jan 18, 2017 | 14.40 | 14.59 | 14.32 | 14.50 | 351,841 | +0.10(+0.68%) |
Jan 17, 2017 | 14.55 | 14.58 | 14.37 | 14.40 | 374,604 | -0.10(-0.68%) |
Jan 13, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.16(+1.12%) | |
Jan 12, 2017 | 14.49 | 14.49 | 14.07 | 14.34 | 429,637 | -0.13(-0.87%) |
Jan 11, 2017 | 14.51 | 14.59 | 14.38 | 14.46 | 511,175 | -0.04(-0.29%) |
Jan 10, 2017 | 14.46 | 14.67 | 14.40 | 14.51 | 441,967 | +0.04(+0.29%) |
Jan 09, 2017 | 14.54 | 14.55 | 14.32 | 14.46 | 534,309 | -0.06(-0.43%) |
Jan 06, 2017 | 14.79 | 14.79 | 14.51 | 14.53 | 505,420 | -0.25(-1.66%) |
Jan 05, 2017 | 14.98 | 14.98 | 14.58 | 14.77 | 636,825 | -0.27(-1.77%) |
Jan 04, 2017 | 15.07 | 15.12 | 14.83 | 15.04 | 476,858 | +0.00(+0.00%) |
Jan 03, 2017 | 14.91 | 15.14 | 14.83 | 15.04 | 404,882 | +0.31(+2.09%) |
Dec 30, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.54 | 14.79 | 14.54 | 14.64 | 368,288 | +0.07(+0.47%) |
Dec 28, 2016 | 14.59 | 14.70 | 14.44 | 14.57 | 528,172 | -0.05(-0.37%) |
Dec 27, 2016 | 14.61 | 14.83 | 14.59 | 14.63 | 337,628 | +0.03(+0.19%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.71 | 14.71 | 14.44 | 14.58 | 349,275 | -0.10(-0.70%) |
Dec 21, 2016 | 14.85 | 14.88 | 14.60 | 14.68 | 728,968 | -0.10(-0.65%) |
Dec 20, 2016 | 14.85 | 15.04 | 14.74 | 14.78 | 573,253 | -0.01(-0.09%) |
Dec 19, 2016 | 14.68 | 14.82 | 14.58 | 14.79 | 515,086 | +0.20(+1.36%) |
Dec 16, 2016 | 14.56 | 14.81 | 14.56 | 14.59 | 1,461,665 | +0.14(+0.95%) |
Dec 15, 2016 | 14.44 | 14.78 | 14.39 | 14.46 | 407,604 | +0.03(+0.19%) |
Dec 14, 2016 | 14.59 | 14.68 | 14.41 | 14.43 | 870,615 | -0.17(-1.17%) |
Dec 13, 2016 | 14.89 | 15.00 | 14.55 | 14.60 | 528,522 | -0.24(-1.62%) |
Dec 12, 2016 | 15.07 | 15.08 | 14.63 | 14.84 | 715,075 | -0.16(-1.05%) |
Dec 09, 2016 | 15.04 | 15.17 | 14.93 | 15.00 | 515,578 | -0.07(-0.45%) |
Dec 08, 2016 | 14.53 | 15.12 | 14.48 | 15.07 | 1,102,127 | +0.53(+3.68%) |
Dec 07, 2016 | 14.32 | 14.59 | 14.32 | 14.53 | 936,677 | +0.23(+1.58%) |
Dec 06, 2016 | 14.22 | 14.44 | 14.19 | 14.31 | 580,136 | +0.09(+0.63%) |
Dec 05, 2016 | 14.16 | 14.36 | 14.12 | 14.22 | 557,544 | +0.13(+0.92%) |
Dec 02, 2016 | 14.12 | 14.25 | 14.00 | 14.09 | 667,736 | -0.07(-0.48%) |
Dec 01, 2016 | 13.83 | 14.20 | 13.81 | 14.16 | 510,611 | +0.34(+2.43%) |
Nov 30, 2016 | 13.72 | 13.89 | 13.65 | 13.82 | 826,257 | +0.08(+0.60%) |
Nov 29, 2016 | 13.60 | 13.84 | 13.60 | 13.74 | 252,849 | +0.16(+1.16%) |
Nov 28, 2016 | 13.75 | 13.84 | 13.50 | 13.58 | 521,211 | -0.22(-1.59%) |
Nov 25, 2016 | 13.59 | 13.84 | 13.59 | 13.80 | 196,889 | +0.21(+1.56%) |
Nov 23, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.03(+0.25%) | |
Nov 22, 2016 | 13.54 | 13.67 | 13.46 | 13.55 | 522,626 | +0.06(+0.46%) |
Nov 21, 2016 | 13.46 | 13.68 | 13.35 | 13.49 | 385,794 | +0.05(+0.36%) |
Nov 18, 2016 | 13.53 | 13.58 | 13.38 | 13.44 | 369,793 | -0.01(-0.10%) |
Nov 17, 2016 | 13.48 | 13.63 | 13.37 | 13.46 | 457,761 | +0.01(+0.05%) |
Nov 16, 2016 | 13.19 | 13.48 | 13.13 | 13.45 | 673,291 | +0.17(+1.29%) |
Nov 15, 2016 | 13.48 | 13.48 | 13.00 | 13.28 | 750,008 | -0.20(-1.47%) |
Nov 14, 2016 | 13.13 | 13.63 | 13.12 | 13.48 | 752,521 | +0.40(+3.09%) |
Nov 11, 2016 | 12.77 | 13.16 | 12.76 | 13.07 | 664,363 | +0.34(+2.64%) |
Nov 10, 2016 | 12.80 | 12.85 | 12.41 | 12.74 | 550,719 | +0.08(+0.60%) |
Nov 09, 2016 | 11.74 | 12.74 | 11.74 | 12.66 | 841,550 | +0.50(+4.11%) |
Nov 08, 2016 | 11.92 | 12.22 | 11.83 | 12.16 | 565,475 | +0.24(+2.01%) |
Nov 07, 2016 | 11.83 | 12.04 | 11.77 | 11.92 | 557,742 | +0.27(+2.29%) |
Nov 04, 2016 | 11.70 | 11.79 | 11.51 | 11.65 | 396,710 | +0.08(+0.71%) |
Nov 03, 2016 | 11.81 | 11.86 | 11.54 | 11.57 | 380,439 | -0.20(-1.69%) |
Nov 02, 2016 | 11.82 | 11.97 | 11.73 | 11.77 | 483,453 | -0.05(-0.41%) |