Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.27 | 14.33 | 14.18 | 14.28 | 919,477 | +0.03(+0.23%) |
Jan 30, 2017 | 14.39 | 14.44 | 14.10 | 14.24 | 969,876 | -0.14(-0.99%) |
Jan 27, 2017 | 14.41 | 14.44 | 14.21 | 14.38 | 1,303,727 | +0.01(+0.08%) |
Jan 26, 2017 | 14.26 | 14.44 | 14.18 | 14.37 | 1,563,541 | +0.23(+1.63%) |
Jan 25, 2017 | 14.16 | 14.29 | 13.82 | 14.14 | 4,070,894 | +0.43(+3.10%) |
Jan 24, 2017 | 13.59 | 13.78 | 13.50 | 13.72 | 1,006,418 | +0.22(+1.62%) |
Jan 23, 2017 | 13.82 | 13.83 | 13.38 | 13.50 | 1,461,711 | -0.28(-2.06%) |
Jan 20, 2017 | 13.51 | 13.85 | 13.51 | 13.78 | 1,957,973 | +0.27(+1.98%) |
Jan 19, 2017 | 13.58 | 13.63 | 13.45 | 13.51 | 774,961 | -0.04(-0.27%) |
Jan 18, 2017 | 13.47 | 13.61 | 13.46 | 13.55 | 549,797 | +0.10(+0.72%) |
Jan 17, 2017 | 13.45 | 13.63 | 13.36 | 13.45 | 816,641 | -0.08(-0.57%) |
Jan 13, 2017 | 13.53 | 13.53 | 13.53 | 0 | +0.21(+1.55%) | |
Jan 12, 2017 | 13.44 | 13.45 | 13.29 | 13.32 | 1,054,236 | -0.13(-0.93%) |
Jan 11, 2017 | 13.36 | 13.46 | 13.34 | 13.45 | 787,995 | +0.04(+0.33%) |
Jan 10, 2017 | 13.49 | 13.55 | 13.38 | 13.41 | 837,314 | -0.01(-0.06%) |
Jan 09, 2017 | 13.47 | 13.53 | 13.37 | 13.41 | 1,016,943 | -0.13(-0.93%) |
Jan 06, 2017 | 13.58 | 13.65 | 13.50 | 13.54 | 1,018,029 | -0.07(-0.54%) |
Jan 05, 2017 | 13.64 | 13.67 | 13.53 | 13.61 | 2,674,693 | -0.07(-0.50%) |
Jan 04, 2017 | 13.62 | 13.74 | 13.55 | 13.68 | 1,319,327 | +0.12(+0.90%) |
Jan 03, 2017 | 13.77 | 13.77 | 13.50 | 13.56 | 1,224,872 | -0.12(-0.86%) |
Dec 30, 2016 | 13.68 | 13.68 | 13.68 | 0 | -0.06(-0.47%) | |
Dec 29, 2016 | 13.73 | 13.78 | 13.70 | 13.74 | 576,003 | +0.07(+0.53%) |
Dec 28, 2016 | 13.69 | 13.76 | 13.63 | 13.67 | 706,554 | -0.01(-0.09%) |
Dec 27, 2016 | 13.61 | 13.73 | 13.61 | 13.68 | 480,268 | +0.05(+0.36%) |
Dec 23, 2016 | 13.63 | 13.63 | 13.63 | 0 | +0.12(+0.90%) | |
Dec 22, 2016 | 13.58 | 13.58 | 13.42 | 13.51 | 499,647 | -0.05(-0.39%) |
Dec 21, 2016 | 13.57 | 13.65 | 13.56 | 13.56 | 714,882 | -0.04(-0.30%) |
Dec 20, 2016 | 13.60 | 13.73 | 13.52 | 13.60 | 930,070 | +0.08(+0.60%) |
Dec 19, 2016 | 13.45 | 13.53 | 13.40 | 13.52 | 993,666 | +0.09(+0.63%) |
Dec 16, 2016 | 13.45 | 13.54 | 13.43 | 13.44 | 2,380,050 | -0.03(-0.21%) |
Dec 15, 2016 | 13.47 | 13.54 | 13.41 | 13.47 | 801,048 | +0.03(+0.21%) |
Dec 14, 2016 | 13.50 | 13.58 | 13.39 | 13.44 | 860,398 | -0.07(-0.51%) |
Dec 13, 2016 | 13.55 | 13.64 | 13.49 | 13.51 | 1,282,841 | -0.06(-0.45%) |
Dec 12, 2016 | 13.70 | 13.70 | 13.49 | 13.57 | 1,783,578 | -0.17(-1.27%) |
Dec 09, 2016 | 13.80 | 13.86 | 13.72 | 13.74 | 1,143,512 | -0.06(-0.44%) |
Dec 08, 2016 | 13.60 | 13.82 | 13.50 | 13.80 | 1,124,600 | +0.23(+1.67%) |
Dec 07, 2016 | 13.42 | 13.60 | 13.32 | 13.58 | 1,097,542 | +0.16(+1.21%) |
Dec 06, 2016 | 13.32 | 13.45 | 13.23 | 13.41 | 945,935 | +0.12(+0.91%) |
Dec 05, 2016 | 13.28 | 13.31 | 13.21 | 13.29 | 646,653 | +0.12(+0.89%) |
Dec 02, 2016 | 13.12 | 13.19 | 13.07 | 13.17 | 726,770 | +0.07(+0.52%) |
Dec 01, 2016 | 13.05 | 13.17 | 12.97 | 13.11 | 1,122,192 | +0.10(+0.75%) |
Nov 30, 2016 | 13.14 | 13.16 | 13.00 | 13.01 | 1,162,503 | -0.11(-0.83%) |
Nov 29, 2016 | 13.20 | 13.25 | 13.07 | 13.12 | 941,076 | -0.09(-0.67%) |
Nov 28, 2016 | 13.16 | 13.25 | 13.10 | 13.21 | 1,528,990 | +0.02(+0.12%) |
Nov 25, 2016 | 13.14 | 13.23 | 13.11 | 13.19 | 258,839 | +0.11(+0.80%) |
Nov 23, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.05(-0.40%) | |
Nov 22, 2016 | 12.97 | 13.14 | 12.90 | 13.14 | 2,301,889 | +0.20(+1.53%) |
Nov 21, 2016 | 13.09 | 13.13 | 12.87 | 12.94 | 891,408 | -0.07(-0.53%) |
Nov 18, 2016 | 12.79 | 13.03 | 12.71 | 13.01 | 1,196,976 | +0.23(+1.84%) |
Nov 17, 2016 | 12.75 | 12.91 | 12.72 | 12.77 | 889,628 | +0.06(+0.45%) |
Nov 16, 2016 | 12.66 | 12.72 | 12.56 | 12.72 | 1,231,718 | +0.08(+0.61%) |
Nov 15, 2016 | 12.53 | 12.71 | 12.50 | 12.64 | 793,740 | +0.11(+0.84%) |
Nov 14, 2016 | 12.50 | 12.58 | 12.42 | 12.53 | 1,246,437 | -0.00(-0.03%) |
Nov 11, 2016 | 12.65 | 12.65 | 12.50 | 12.54 | 1,099,688 | -0.08(-0.67%) |
Nov 10, 2016 | 12.77 | 12.77 | 12.46 | 12.62 | 1,189,673 | -0.03(-0.26%) |
Nov 09, 2016 | 12.37 | 12.68 | 12.30 | 12.66 | 847,303 | +0.17(+1.36%) |
Nov 08, 2016 | 12.31 | 12.54 | 12.31 | 12.49 | 749,007 | +0.13(+1.08%) |
Nov 07, 2016 | 12.35 | 12.41 | 12.30 | 12.35 | 785,896 | +0.14(+1.15%) |
Nov 04, 2016 | 12.27 | 12.36 | 12.20 | 12.21 | 572,584 | -0.06(-0.49%) |
Nov 03, 2016 | 12.31 | 12.35 | 12.24 | 12.27 | 687,823 | -0.05(-0.42%) |
Nov 02, 2016 | 12.29 | 12.49 | 12.29 | 12.32 | 968,959 | +0.04(+0.33%) |