Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.89 | 14.09 | 13.80 | 13.80 | 4,234 | -0.05(-0.36%) |
Jan 30, 2017 | 14.75 | 14.75 | 13.83 | 13.85 | 6,342 | -0.12(-0.86%) |
Jan 27, 2017 | 13.79 | 13.97 | 13.78 | 13.97 | 3,399 | +0.36(+2.65%) |
Jan 26, 2017 | 13.97 | 13.97 | 13.61 | 13.61 | 8,173 | -0.28(-2.02%) |
Jan 25, 2017 | 13.58 | 13.89 | 13.58 | 13.89 | 3,601 | +0.20(+1.43%) |
Jan 24, 2017 | 13.83 | 13.84 | 13.69 | 13.69 | 3,148 | -0.07(-0.47%) |
Jan 23, 2017 | 13.27 | 13.76 | 13.05 | 13.76 | 10,265 | +0.21(+1.55%) |
Jan 20, 2017 | 13.48 | 13.56 | 13.45 | 13.55 | 3,408 | +0.23(+1.73%) |
Jan 19, 2017 | 13.30 | 13.32 | 13.28 | 13.32 | 989 | +0.11(+0.83%) |
Jan 18, 2017 | 13.60 | 13.60 | 13.15 | 13.21 | 6,008 | -0.26(-1.93%) |
Jan 17, 2017 | 13.43 | 13.66 | 13.36 | 13.47 | 13,202 | +0.00(+0.00%) |
Jan 13, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.28(+2.12%) | |
Jan 12, 2017 | 13.41 | 13.54 | 13.19 | 13.19 | 5,241 | -0.11(-0.83%) |
Jan 11, 2017 | 12.83 | 13.34 | 12.83 | 13.30 | 4,462 | +0.33(+2.54%) |
Jan 10, 2017 | 13.26 | 13.26 | 12.95 | 12.97 | 1,815 | -0.48(-3.57%) |
Jan 09, 2017 | 13.80 | 13.80 | 13.42 | 13.45 | 4,162 | -0.43(-3.10%) |
Jan 06, 2017 | 13.86 | 13.98 | 13.85 | 13.88 | 1,568 | -0.09(-0.64%) |
Jan 05, 2017 | 13.66 | 13.97 | 13.46 | 13.97 | 3,676 | +0.40(+2.95%) |
Jan 04, 2017 | 13.75 | 13.75 | 13.46 | 13.57 | 6,803 | -0.23(-1.67%) |
Jan 03, 2017 | 14.26 | 14.36 | 13.72 | 13.80 | 5,112 | -0.55(-3.86%) |
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 14.34 | 14.36 | 14.34 | 14.36 | 797 | +0.10(+0.70%) |
Dec 28, 2016 | 14.41 | 14.41 | 14.01 | 14.26 | 6,241 | -0.21(-1.45%) |
Dec 27, 2016 | 14.28 | 14.47 | 13.87 | 14.47 | 4,102 | +0.15(+1.05%) |
Dec 23, 2016 | 14.32 | 14.32 | 14.32 | 0 | +0.23(+1.63%) | |
Dec 22, 2016 | 14.32 | 14.32 | 13.96 | 14.09 | 4,690 | -0.17(-1.19%) |
Dec 21, 2016 | 14.25 | 14.31 | 14.21 | 14.26 | 2,137 | -0.01(-0.07%) |
Dec 20, 2016 | 14.52 | 14.52 | 14.18 | 14.27 | 3,908 | -0.25(-1.72%) |
Dec 19, 2016 | 14.70 | 14.70 | 14.37 | 14.52 | 8,036 | +0.20(+1.40%) |
Dec 16, 2016 | 14.33 | 14.59 | 14.32 | 14.32 | 3,534 | -0.13(-0.90%) |
Dec 15, 2016 | 14.17 | 14.55 | 14.14 | 14.45 | 40,284 | +0.24(+1.69%) |
Dec 14, 2016 | 14.85 | 15.20 | 14.10 | 14.21 | 28,069 | -0.35(-2.40%) |
Dec 13, 2016 | 14.31 | 14.80 | 14.31 | 14.56 | 16,249 | +0.14(+1.00%) |
Dec 12, 2016 | 14.21 | 14.43 | 14.21 | 14.42 | 2,165 | +0.21(+1.45%) |
Dec 09, 2016 | 14.31 | 14.32 | 14.21 | 14.21 | 15,689 | -0.34(-2.34%) |
Dec 08, 2016 | 14.30 | 14.55 | 13.67 | 14.55 | 28,265 | +0.27(+1.89%) |
Dec 07, 2016 | 13.72 | 14.65 | 13.72 | 14.28 | 39,376 | +0.63(+4.62%) |
Dec 06, 2016 | 13.10 | 13.76 | 12.95 | 13.65 | 19,056 | +0.83(+6.47%) |
Dec 05, 2016 | 12.02 | 13.50 | 11.66 | 12.82 | 21,248 | +1.01(+8.55%) |
Dec 02, 2016 | 11.20 | 12.11 | 10.75 | 11.81 | 9,775 | +0.73(+6.59%) |
Dec 01, 2016 | 11.33 | 11.33 | 11.06 | 11.08 | 3,635 | -0.09(-0.81%) |
Nov 30, 2016 | 11.37 | 11.37 | 11.11 | 11.17 | 6,289 | +0.09(+0.81%) |
Nov 29, 2016 | 10.95 | 11.14 | 10.94 | 11.08 | 6,099 | +0.15(+1.37%) |
Nov 28, 2016 | 10.90 | 10.93 | 10.89 | 10.93 | 2,532 | +0.17(+1.58%) |
Nov 25, 2016 | 10.16 | 10.80 | 10.16 | 10.76 | 3,612 | +0.53(+5.18%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.20%) | |
Nov 22, 2016 | 10.18 | 10.42 | 10.15 | 10.21 | 4,566 | +0.08(+0.79%) |
Nov 21, 2016 | 10.10 | 10.15 | 10.10 | 10.13 | 1,464 | +0.05(+0.50%) |
Nov 18, 2016 | 10.51 | 10.51 | 10.05 | 10.08 | 5,202 | -0.47(-4.45%) |
Nov 17, 2016 | 11.06 | 11.10 | 10.55 | 10.55 | 3,862 | -0.10(-0.91%) |
Nov 16, 2016 | 11.19 | 11.19 | 10.65 | 10.65 | 3,574 | -0.43(-3.91%) |
Nov 15, 2016 | 10.34 | 11.12 | 10.34 | 11.08 | 18,129 | +0.95(+9.38%) |
Nov 14, 2016 | 9.300 | 10.50 | 9.290 | 10.13 | 7,048 | +0.37(+3.79%) |
Nov 11, 2016 | 10.58 | 10.58 | 9.676 | 9.760 | 2,856 | -0.57(-5.52%) |
Nov 10, 2016 | 10.78 | 10.78 | 10.33 | 10.33 | 5,173 | -0.45(-4.17%) |
Nov 09, 2016 | 10.79 | 11.04 | 9.830 | 10.78 | 23,987 | -0.29(-2.62%) |
Nov 08, 2016 | 10.75 | 11.07 | 10.75 | 11.07 | 14,348 | +0.36(+3.36%) |
Nov 07, 2016 | 10.36 | 10.75 | 10.36 | 10.71 | 9,793 | +0.35(+3.38%) |
Nov 04, 2016 | 10.42 | 10.49 | 10.35 | 10.36 | 2,711 | +0.02(+0.19%) |
Nov 03, 2016 | 10.10 | 10.62 | 10.10 | 10.34 | 10,085 | +0.23(+2.27%) |
Nov 02, 2016 | 10.39 | 10.39 | 10.11 | 10.11 | 4,643 | -0.27(-2.64%) |