Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.06 | 14.22 | 14.05 | 14.17 | 447,609 | +0.14(+0.99%) |
Jan 30, 2017 | 14.24 | 14.27 | 13.99 | 14.03 | 509,918 | -0.28(-1.94%) |
Jan 27, 2017 | 14.34 | 14.41 | 14.13 | 14.30 | 234,824 | +0.00(+0.00%) |
Jan 26, 2017 | 14.41 | 14.58 | 14.30 | 14.30 | 229,675 | -0.17(-1.20%) |
Jan 25, 2017 | 14.24 | 14.51 | 14.24 | 14.48 | 643,389 | +0.28(+1.95%) |
Jan 24, 2017 | 13.85 | 14.27 | 13.82 | 14.20 | 444,383 | +0.38(+2.76%) |
Jan 23, 2017 | 13.92 | 14.03 | 13.82 | 13.82 | 375,375 | -0.10(-0.75%) |
Jan 20, 2017 | 13.85 | 13.99 | 13.82 | 13.92 | 597,580 | +0.07(+0.50%) |
Jan 19, 2017 | 14.03 | 14.10 | 13.82 | 13.85 | 812,647 | -0.21(-1.48%) |
Jan 18, 2017 | 14.06 | 14.20 | 13.99 | 14.06 | 282,792 | +0.07(+0.50%) |
Jan 17, 2017 | 14.30 | 14.30 | 13.92 | 13.99 | 425,188 | -0.42(-2.88%) |
Jan 13, 2017 | 14.41 | 14.41 | 14.41 | 0 | +0.21(+1.46%) | |
Jan 12, 2017 | 14.06 | 14.20 | 13.98 | 14.20 | 437,351 | +0.10(+0.74%) |
Jan 11, 2017 | 14.03 | 14.19 | 14.01 | 14.10 | 429,055 | +0.00(+0.00%) |
Jan 10, 2017 | 14.10 | 14.17 | 13.89 | 14.10 | 554,078 | +0.07(+0.49%) |
Jan 09, 2017 | 14.55 | 14.55 | 13.99 | 14.03 | 824,678 | -0.55(-3.80%) |
Jan 06, 2017 | 14.24 | 14.65 | 13.99 | 14.58 | 688,680 | +0.35(+2.43%) |
Jan 05, 2017 | 14.44 | 14.55 | 14.20 | 14.24 | 576,516 | -0.24(-1.67%) |
Jan 04, 2017 | 14.20 | 14.55 | 14.10 | 14.48 | 546,885 | +0.35(+2.45%) |
Jan 03, 2017 | 14.44 | 14.44 | 13.99 | 14.13 | 470,775 | -0.07(-0.49%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 13.99 | 14.25 | 13.92 | 14.17 | 312,751 | +0.24(+1.74%) |
Dec 28, 2016 | 14.27 | 14.27 | 13.85 | 13.92 | 359,418 | -0.32(-2.24%) |
Dec 27, 2016 | 14.24 | 14.35 | 14.14 | 14.24 | 274,769 | +0.03(+0.24%) |
Dec 23, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.14(-0.96%) | |
Dec 22, 2016 | 14.66 | 14.76 | 14.28 | 14.35 | 861,842 | -0.31(-2.11%) |
Dec 21, 2016 | 14.62 | 14.84 | 14.62 | 14.66 | 891,611 | +0.03(+0.24%) |
Dec 20, 2016 | 14.72 | 14.79 | 14.59 | 14.62 | 415,847 | +0.00(+0.00%) |
Dec 19, 2016 | 14.45 | 14.76 | 14.41 | 14.62 | 559,210 | +0.14(+0.95%) |
Dec 16, 2016 | 14.62 | 14.69 | 14.48 | 14.48 | 1,111,724 | +0.00(+0.00%) |
Dec 15, 2016 | 14.48 | 14.78 | 14.41 | 14.48 | 551,082 | -0.03(-0.24%) |
Dec 14, 2016 | 14.48 | 14.69 | 14.41 | 14.52 | 904,967 | -0.03(-0.24%) |
Dec 13, 2016 | 14.66 | 14.79 | 14.45 | 14.55 | 595,775 | +0.00(+0.00%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.38 | 14.55 | 984,527 | -0.21(-1.40%) |
Dec 09, 2016 | 14.86 | 15.21 | 14.55 | 14.76 | 744,092 | -0.10(-0.69%) |
Dec 08, 2016 | 14.28 | 14.86 | 14.28 | 14.86 | 794,564 | +0.55(+3.85%) |
Dec 07, 2016 | 14.28 | 14.48 | 14.07 | 14.31 | 1,313,624 | +0.03(+0.24%) |
Dec 06, 2016 | 14.31 | 14.38 | 14.09 | 14.28 | 833,335 | +0.00(+0.00%) |
Dec 05, 2016 | 14.21 | 14.45 | 14.00 | 14.28 | 1,011,336 | +0.21(+1.47%) |
Dec 02, 2016 | 14.17 | 14.28 | 14.07 | 14.07 | 585,558 | -0.10(-0.73%) |
Dec 01, 2016 | 14.72 | 14.76 | 14.00 | 14.17 | 854,561 | -0.52(-3.51%) |
Nov 30, 2016 | 15.27 | 15.31 | 14.66 | 14.69 | 1,089,452 | -0.45(-2.95%) |
Nov 29, 2016 | 15.65 | 15.83 | 15.10 | 15.14 | 868,025 | -0.52(-3.30%) |
Nov 28, 2016 | 15.41 | 15.69 | 15.38 | 15.65 | 455,347 | +0.24(+1.56%) |
Nov 25, 2016 | 15.34 | 15.58 | 15.33 | 15.41 | 349,776 | +0.07(+0.45%) |
Nov 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 15.48 | 15.48 | 15.21 | 15.38 | 966,184 | +0.00(+0.00%) |
Nov 21, 2016 | 15.72 | 15.79 | 15.31 | 15.38 | 545,230 | -0.21(-1.32%) |
Nov 18, 2016 | 15.45 | 15.69 | 15.34 | 15.58 | 539,862 | +0.17(+1.12%) |
Nov 17, 2016 | 15.55 | 15.79 | 15.38 | 15.41 | 572,284 | +0.00(+0.00%) |
Nov 16, 2016 | 15.45 | 15.62 | 15.34 | 15.41 | 673,509 | -0.03(-0.22%) |
Nov 15, 2016 | 15.76 | 15.79 | 15.34 | 15.45 | 821,364 | -0.24(-1.53%) |
Nov 14, 2016 | 15.52 | 15.76 | 15.34 | 15.69 | 941,600 | +0.34(+2.24%) |
Nov 11, 2016 | 15.45 | 15.69 | 15.21 | 15.34 | 1,261,102 | -0.10(-0.67%) |
Nov 10, 2016 | 15.48 | 15.69 | 15.38 | 15.45 | 885,051 | +0.17(+1.13%) |
Nov 09, 2016 | 14.83 | 15.45 | 14.83 | 15.27 | 769,535 | +0.17(+1.14%) |
Nov 08, 2016 | 15.10 | 15.48 | 15.07 | 15.10 | 638,416 | -0.03(-0.23%) |
Nov 07, 2016 | 15.07 | 15.15 | 14.97 | 15.14 | 644,742 | +0.31(+2.09%) |
Nov 04, 2016 | 14.28 | 14.93 | 14.04 | 14.83 | 627,139 | +0.69(+4.87%) |
Nov 03, 2016 | 14.11 | 14.31 | 14.09 | 14.14 | 547,742 | +0.03(+0.24%) |
Nov 02, 2016 | 14.14 | 14.21 | 14.04 | 14.11 | 580,038 | -0.10(-0.73%) |