Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.81 | 14.81 | 14.19 | 14.38 | 48,812 | -0.28(-1.93%) |
Jan 30, 2017 | 14.90 | 14.95 | 14.63 | 14.66 | 18,388 | -0.33(-2.20%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.87 | 14.99 | 7,542 | +0.00(+0.00%) |
Jan 26, 2017 | 14.90 | 15.18 | 14.90 | 14.99 | 54,641 | +0.09(+0.63%) |
Jan 25, 2017 | 14.99 | 14.99 | 14.81 | 14.90 | 18,455 | -0.05(-0.32%) |
Jan 24, 2017 | 14.95 | 15.04 | 14.85 | 14.95 | 16,400 | +0.05(+0.32%) |
Jan 23, 2017 | 14.81 | 14.95 | 14.62 | 14.90 | 16,940 | -0.05(-0.32%) |
Jan 20, 2017 | 14.95 | 15.04 | 14.76 | 14.95 | 34,456 | +0.00(+0.00%) |
Jan 19, 2017 | 14.85 | 14.99 | 14.76 | 14.95 | 31,728 | +0.05(+0.32%) |
Jan 18, 2017 | 14.90 | 14.90 | 14.76 | 14.90 | 36,286 | +0.05(+0.32%) |
Jan 17, 2017 | 14.99 | 15.00 | 14.71 | 14.85 | 22,959 | -0.19(-1.25%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.19(+1.27%) | |
Jan 12, 2017 | 14.85 | 14.99 | 14.81 | 14.85 | 25,418 | -0.09(-0.63%) |
Jan 11, 2017 | 14.85 | 15.09 | 14.81 | 14.95 | 35,885 | +0.09(+0.63%) |
Jan 10, 2017 | 14.95 | 15.09 | 14.81 | 14.85 | 22,192 | -0.14(-0.94%) |
Jan 09, 2017 | 14.85 | 15.09 | 14.81 | 14.99 | 28,965 | +0.09(+0.63%) |
Jan 06, 2017 | 14.90 | 15.42 | 14.76 | 14.90 | 38,715 | +0.00(+0.00%) |
Jan 05, 2017 | 14.52 | 15.04 | 14.52 | 14.90 | 74,322 | +0.33(+2.27%) |
Jan 04, 2017 | 13.91 | 14.62 | 13.91 | 14.57 | 82,891 | +0.71(+5.10%) |
Jan 03, 2017 | 13.63 | 13.86 | 13.49 | 13.86 | 125,047 | +0.42(+3.16%) |
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | -0.09(-0.70%) | |
Dec 29, 2016 | 13.82 | 13.96 | 13.49 | 13.53 | 54,680 | -0.28(-2.05%) |
Dec 28, 2016 | 13.72 | 13.91 | 13.72 | 13.82 | 66,718 | +0.09(+0.69%) |
Dec 27, 2016 | 13.82 | 13.91 | 13.72 | 13.72 | 72,419 | +0.05(+0.34%) |
Dec 23, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.11%) | |
Dec 22, 2016 | 13.53 | 13.63 | 13.39 | 13.39 | 90,801 | -0.14(-1.05%) |
Dec 21, 2016 | 13.53 | 13.72 | 13.49 | 13.53 | 60,091 | -0.05(-0.35%) |
Dec 20, 2016 | 13.58 | 13.77 | 13.53 | 13.58 | 72,882 | +0.00(+0.00%) |
Dec 19, 2016 | 13.63 | 13.82 | 13.58 | 13.58 | 57,641 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.91 | 13.53 | 13.58 | 43,191 | +0.09(+0.70%) |
Dec 15, 2016 | 13.82 | 14.05 | 13.31 | 13.49 | 61,254 | -0.38(-2.72%) |
Dec 14, 2016 | 13.82 | 14.05 | 13.82 | 13.86 | 37,102 | +0.09(+0.68%) |
Dec 13, 2016 | 14.24 | 14.29 | 13.49 | 13.77 | 189,191 | -0.57(-3.95%) |
Dec 12, 2016 | 14.24 | 14.52 | 13.30 | 14.33 | 301,671 | +0.05(+0.33%) |
Dec 09, 2016 | 14.19 | 14.38 | 14.19 | 14.29 | 30,203 | +0.05(+0.33%) |
Dec 08, 2016 | 14.00 | 14.33 | 13.87 | 14.24 | 43,965 | +0.36(+2.58%) |
Dec 07, 2016 | 13.77 | 14.15 | 13.77 | 13.88 | 60,215 | +0.11(+0.82%) |
Dec 06, 2016 | 13.91 | 13.91 | 13.55 | 13.77 | 51,213 | -0.09(-0.68%) |
Dec 05, 2016 | 14.00 | 14.00 | 13.82 | 13.86 | 15,965 | +0.05(+0.34%) |
Dec 02, 2016 | 14.00 | 14.10 | 13.77 | 13.82 | 95,303 | -0.19(-1.35%) |
Dec 01, 2016 | 14.15 | 14.24 | 13.96 | 14.00 | 38,256 | -0.09(-0.67%) |
Nov 30, 2016 | 14.10 | 14.29 | 14.05 | 14.10 | 10,246 | -0.09(-0.66%) |
Nov 29, 2016 | 14.00 | 14.24 | 14.00 | 14.19 | 40,159 | +0.05(+0.33%) |
Nov 28, 2016 | 14.43 | 14.43 | 13.96 | 14.15 | 87,873 | -0.25(-1.70%) |
Nov 25, 2016 | 14.30 | 14.44 | 14.26 | 14.39 | 10,662 | +0.14(+0.99%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.09(-0.65%) | |
Nov 22, 2016 | 14.16 | 14.49 | 14.06 | 14.34 | 29,126 | +0.19(+1.32%) |
Nov 21, 2016 | 14.16 | 14.30 | 14.02 | 14.16 | 69,682 | -0.09(-0.66%) |
Nov 18, 2016 | 14.06 | 14.34 | 13.97 | 14.25 | 103,590 | +0.19(+1.33%) |
Nov 17, 2016 | 14.30 | 14.39 | 14.06 | 14.06 | 54,860 | -0.05(-0.33%) |
Nov 16, 2016 | 13.92 | 14.25 | 13.92 | 14.11 | 51,163 | +0.14(+1.01%) |
Nov 15, 2016 | 14.02 | 14.06 | 13.88 | 13.97 | 21,820 | -0.05(-0.33%) |
Nov 14, 2016 | 14.06 | 14.25 | 14.02 | 14.02 | 21,649 | +0.00(+0.00%) |
Nov 11, 2016 | 14.25 | 14.36 | 13.92 | 14.02 | 50,996 | -0.23(-1.64%) |
Nov 10, 2016 | 14.30 | 14.39 | 14.20 | 14.25 | 22,842 | +0.00(+0.00%) |
Nov 09, 2016 | 13.97 | 14.39 | 13.97 | 14.25 | 31,205 | +0.09(+0.66%) |
Nov 08, 2016 | 14.06 | 14.34 | 14.06 | 14.16 | 38,825 | +0.00(+0.00%) |
Nov 07, 2016 | 14.20 | 14.25 | 14.02 | 14.16 | 72,547 | +0.14(+1.00%) |
Nov 04, 2016 | 14.25 | 14.51 | 14.02 | 14.02 | 20,726 | -0.28(-1.97%) |
Nov 03, 2016 | 14.16 | 14.49 | 14.06 | 14.30 | 49,233 | +0.19(+1.33%) |
Nov 02, 2016 | 14.30 | 14.53 | 14.06 | 14.11 | 25,020 | -0.28(-1.95%) |