Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.56 | 14.73 | 14.35 | 14.73 | 768,386 | +0.27(+1.87%) |
Jan 30, 2017 | 14.66 | 14.66 | 14.26 | 14.46 | 956,642 | -0.36(-2.44%) |
Jan 27, 2017 | 14.84 | 14.94 | 14.56 | 14.82 | 858,385 | -0.02(-0.11%) |
Jan 26, 2017 | 14.79 | 14.91 | 14.74 | 14.84 | 1,215,805 | +0.17(+1.15%) |
Jan 25, 2017 | 14.48 | 14.70 | 14.42 | 14.67 | 734,573 | +0.27(+1.84%) |
Jan 24, 2017 | 14.26 | 14.51 | 14.20 | 14.40 | 807,018 | +0.15(+1.07%) |
Jan 23, 2017 | 14.64 | 14.91 | 14.15 | 14.25 | 1,436,908 | -0.43(-2.96%) |
Jan 20, 2017 | 14.95 | 15.04 | 14.61 | 14.69 | 1,186,147 | -0.19(-1.30%) |
Jan 19, 2017 | 14.90 | 14.94 | 14.62 | 14.88 | 597,368 | +0.04(+0.27%) |
Jan 18, 2017 | 14.57 | 14.98 | 14.51 | 14.84 | 800,091 | +0.14(+0.98%) |
Jan 17, 2017 | 14.50 | 14.77 | 14.36 | 14.69 | 1,019,365 | +0.35(+2.47%) |
Jan 13, 2017 | 14.34 | 14.34 | 14.34 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 14.64 | 14.68 | 14.17 | 14.32 | 996,402 | -0.10(-0.73%) |
Jan 11, 2017 | 14.55 | 14.70 | 14.32 | 14.42 | 988,820 | +0.00(+0.00%) |
Jan 10, 2017 | 14.39 | 14.66 | 14.28 | 14.42 | 770,444 | +0.01(+0.06%) |
Jan 09, 2017 | 14.28 | 14.42 | 14.10 | 14.41 | 804,124 | -0.02(-0.11%) |
Jan 06, 2017 | 14.73 | 14.76 | 14.32 | 14.43 | 1,958,847 | -0.33(-2.23%) |
Jan 05, 2017 | 15.01 | 15.01 | 14.70 | 14.76 | 1,228,671 | -0.15(-1.02%) |
Jan 04, 2017 | 14.90 | 15.09 | 14.73 | 14.91 | 889,246 | +0.02(+0.11%) |
Jan 03, 2017 | 14.94 | 15.04 | 14.76 | 14.90 | 956,576 | +0.08(+0.54%) |
Dec 30, 2016 | 14.82 | 14.82 | 14.82 | 0 | -0.15(-1.02%) | |
Dec 29, 2016 | 15.00 | 15.10 | 14.75 | 14.97 | 860,443 | -0.01(-0.05%) |
Dec 28, 2016 | 14.89 | 15.12 | 14.74 | 14.98 | 695,045 | +0.05(+0.32%) |
Dec 27, 2016 | 14.98 | 15.52 | 14.87 | 14.93 | 516,371 | +0.06(+0.43%) |
Dec 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | +0.18(+1.21%) | |
Dec 22, 2016 | 14.31 | 14.84 | 14.28 | 14.69 | 1,089,529 | +0.38(+2.64%) |
Dec 21, 2016 | 13.81 | 14.40 | 13.72 | 14.31 | 1,828,439 | +0.54(+3.91%) |
Dec 20, 2016 | 13.91 | 14.01 | 13.60 | 13.77 | 1,390,749 | -0.03(-0.23%) |
Dec 19, 2016 | 13.79 | 13.99 | 13.59 | 13.80 | 1,103,629 | +0.03(+0.23%) |
Dec 16, 2016 | 13.75 | 13.97 | 13.67 | 13.77 | 2,398,220 | +0.01(+0.06%) |
Dec 15, 2016 | 13.51 | 13.87 | 13.40 | 13.76 | 1,407,259 | +0.16(+1.18%) |
Dec 14, 2016 | 13.87 | 13.87 | 13.47 | 13.60 | 1,016,811 | -0.31(-2.20%) |
Dec 13, 2016 | 13.91 | 14.15 | 13.81 | 13.91 | 903,597 | +0.06(+0.47%) |
Dec 12, 2016 | 14.23 | 14.29 | 13.79 | 13.84 | 928,920 | -0.04(-0.29%) |
Dec 09, 2016 | 13.99 | 14.10 | 13.75 | 13.88 | 1,355,187 | -0.15(-1.09%) |
Dec 08, 2016 | 13.90 | 14.17 | 13.85 | 14.04 | 866,421 | +0.16(+1.16%) |
Dec 07, 2016 | 13.75 | 13.91 | 13.63 | 13.87 | 794,827 | +0.03(+0.23%) |
Dec 06, 2016 | 14.07 | 14.09 | 13.82 | 13.84 | 470,556 | -0.29(-2.05%) |
Dec 05, 2016 | 14.26 | 14.38 | 14.11 | 14.13 | 667,679 | +0.02(+0.17%) |
Dec 02, 2016 | 13.77 | 14.42 | 13.73 | 14.11 | 1,453,548 | +0.25(+1.80%) |
Dec 01, 2016 | 14.33 | 14.35 | 13.81 | 13.86 | 789,581 | -0.23(-1.65%) |
Nov 30, 2016 | 13.85 | 14.34 | 13.67 | 14.09 | 1,886,542 | +0.86(+6.50%) |
Nov 29, 2016 | 13.28 | 13.42 | 13.07 | 13.23 | 1,028,935 | -0.28(-2.08%) |
Nov 28, 2016 | 14.23 | 14.23 | 13.48 | 13.51 | 1,066,443 | -0.71(-4.98%) |
Nov 25, 2016 | 14.12 | 14.24 | 14.04 | 14.22 | 180,626 | +0.03(+0.23%) |
Nov 23, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.10(-0.73%) | |
Nov 22, 2016 | 14.31 | 14.65 | 14.19 | 14.29 | 812,010 | -0.06(-0.39%) |
Nov 21, 2016 | 14.40 | 14.65 | 14.17 | 14.35 | 802,925 | +0.22(+1.54%) |
Nov 18, 2016 | 13.83 | 14.16 | 13.79 | 14.13 | 1,189,045 | +0.41(+2.99%) |
Nov 17, 2016 | 13.71 | 13.88 | 13.47 | 13.72 | 1,805,187 | +0.16(+1.19%) |
Nov 16, 2016 | 13.99 | 13.99 | 13.47 | 13.56 | 780,556 | -0.43(-3.05%) |
Nov 15, 2016 | 13.71 | 14.26 | 13.53 | 13.99 | 1,330,039 | +0.50(+3.70%) |
Nov 14, 2016 | 13.19 | 13.55 | 13.05 | 13.49 | 1,039,396 | +0.33(+2.51%) |
Nov 11, 2016 | 13.45 | 13.47 | 12.83 | 13.16 | 620,617 | -0.33(-2.44%) |
Nov 10, 2016 | 13.63 | 13.83 | 13.43 | 13.49 | 685,874 | -0.11(-0.83%) |
Nov 09, 2016 | 13.21 | 13.98 | 13.21 | 13.60 | 803,852 | +0.39(+2.98%) |
Nov 08, 2016 | 13.18 | 13.46 | 13.17 | 13.21 | 413,931 | +0.01(+0.06%) |
Nov 07, 2016 | 13.06 | 13.34 | 13.03 | 13.20 | 432,071 | +0.26(+1.99%) |
Nov 04, 2016 | 13.17 | 13.22 | 12.94 | 12.94 | 656,984 | -0.29(-2.19%) |
Nov 03, 2016 | 13.40 | 13.52 | 13.08 | 13.23 | 580,443 | -0.18(-1.38%) |
Nov 02, 2016 | 13.05 | 13.70 | 12.90 | 13.42 | 1,315,512 | +0.02(+0.18%) |