Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.61 | 14.83 | 14.61 | 14.78 | 17,294 | -0.19(-1.27%) |
Jan 30, 2017 | 14.99 | 15.05 | 14.95 | 14.97 | 11,319 | -0.02(-0.13%) |
Jan 27, 2017 | 14.99 | 15.10 | 14.96 | 14.99 | 14,886 | -0.01(-0.07%) |
Jan 26, 2017 | 15.15 | 15.15 | 14.99 | 15.00 | 4,071 | -0.10(-0.66%) |
Jan 25, 2017 | 14.79 | 15.16 | 14.79 | 15.10 | 11,374 | +0.10(+0.67%) |
Jan 24, 2017 | 14.81 | 15.10 | 14.81 | 15.00 | 17,810 | +0.31(+2.11%) |
Jan 23, 2017 | 14.67 | 15.04 | 14.60 | 14.69 | 19,563 | -0.43(-2.84%) |
Jan 20, 2017 | 15.12 | 15.15 | 14.68 | 15.12 | 29,756 | -0.01(-0.07%) |
Jan 19, 2017 | 15.35 | 15.35 | 15.11 | 15.13 | 3,772 | -0.07(-0.46%) |
Jan 18, 2017 | 14.96 | 15.20 | 14.96 | 15.20 | 25,562 | +0.20(+1.33%) |
Jan 17, 2017 | 15.11 | 15.11 | 14.90 | 15.00 | 8,391 | -0.04(-0.27%) |
Jan 16, 2017 | 15.12 | 15.17 | 15.04 | 15.04 | 2,736 | -0.07(-0.43%) |
Jan 13, 2017 | 15.24 | 15.24 | 14.95 | 15.11 | 16,694 | +0.11(+0.70%) |
Jan 12, 2017 | 15.35 | 15.35 | 14.94 | 15.00 | 10,822 | -0.22(-1.45%) |
Jan 11, 2017 | 14.90 | 15.31 | 14.90 | 15.22 | 12,866 | +0.13(+0.86%) |
Jan 10, 2017 | 14.80 | 15.11 | 14.80 | 15.09 | 26,762 | +0.11(+0.73%) |
Jan 09, 2017 | 14.99 | 15.18 | 14.88 | 14.98 | 16,117 | +0.07(+0.47%) |
Jan 06, 2017 | 14.95 | 15.13 | 14.41 | 14.91 | 8,586 | +0.06(+0.40%) |
Jan 05, 2017 | 15.88 | 15.88 | 14.85 | 14.85 | 26,748 | -1.04(-6.54%) |
Jan 04, 2017 | 15.43 | 16.00 | 15.13 | 15.89 | 30,101 | +0.64(+4.20%) |
Jan 03, 2017 | 15.18 | 15.52 | 15.06 | 15.25 | 8,747 | +0.67(+4.60%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | -0.42(-2.80%) | |
Dec 29, 2016 | 15.20 | 15.20 | 14.82 | 15.00 | 6,544 | -0.11(-0.73%) |
Dec 28, 2016 | 15.24 | 15.24 | 15.03 | 15.11 | 18,558 | +0.00(+0.00%) |
Dec 23, 2016 | 15.11 | 15.11 | 15.11 | 0 | +0.36(+2.44%) | |
Dec 22, 2016 | 14.48 | 14.85 | 14.48 | 14.75 | 9,792 | +0.32(+2.22%) |
Dec 21, 2016 | 14.19 | 14.52 | 14.19 | 14.43 | 10,658 | +0.36(+2.56%) |
Dec 20, 2016 | 14.39 | 14.39 | 14.04 | 14.07 | 10,533 | -0.18(-1.26%) |
Dec 19, 2016 | 14.42 | 14.44 | 14.10 | 14.25 | 6,174 | +0.20(+1.42%) |
Dec 16, 2016 | 14.24 | 14.42 | 14.05 | 14.05 | 23,454 | -0.27(-1.89%) |
Dec 15, 2016 | 14.36 | 14.41 | 14.10 | 14.32 | 17,728 | +0.26(+1.85%) |
Dec 14, 2016 | 14.01 | 14.43 | 14.01 | 14.06 | 178,172 | -0.04(-0.28%) |
Dec 13, 2016 | 14.03 | 14.28 | 13.87 | 14.10 | 93,725 | +0.25(+1.81%) |
Dec 12, 2016 | 13.96 | 14.31 | 13.73 | 13.85 | 36,143 | -0.09(-0.65%) |
Dec 09, 2016 | 13.88 | 14.10 | 13.80 | 13.94 | 78,907 | -0.06(-0.43%) |
Dec 08, 2016 | 14.15 | 14.15 | 13.93 | 14.00 | 17,597 | +0.11(+0.79%) |
Dec 07, 2016 | 14.00 | 14.14 | 13.89 | 13.89 | 41,261 | -0.17(-1.21%) |
Dec 06, 2016 | 13.70 | 14.06 | 13.57 | 14.06 | 50,085 | +0.56(+4.15%) |
Dec 05, 2016 | 13.67 | 13.70 | 13.46 | 13.50 | 13,058 | +0.11(+0.82%) |
Dec 02, 2016 | 13.49 | 13.53 | 13.22 | 13.39 | 22,260 | +0.23(+1.75%) |
Dec 01, 2016 | 13.05 | 13.91 | 13.05 | 13.16 | 35,523 | -0.29(-2.16%) |
Nov 30, 2016 | 13.50 | 14.32 | 13.12 | 13.45 | 77,100 | +0.29(+2.20%) |
Nov 29, 2016 | 13.27 | 13.27 | 13.00 | 13.16 | 94,295 | +0.11(+0.84%) |
Nov 28, 2016 | 13.40 | 13.49 | 13.00 | 13.05 | 105,917 | -0.35(-2.61%) |
Nov 25, 2016 | 13.81 | 13.81 | 13.39 | 13.40 | 34,618 | -0.60(-4.29%) |
Nov 24, 2016 | 13.14 | 14.70 | 13.14 | 14.00 | 35,230 | +0.96(+7.36%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.01 | 13.04 | 90,217 | +0.04(+0.31%) |
Nov 22, 2016 | 13.21 | 13.28 | 13.00 | 13.00 | 12,068 | -0.33(-2.48%) |
Nov 21, 2016 | 13.05 | 13.38 | 13.03 | 13.33 | 110,315 | +0.27(+2.07%) |
Nov 18, 2016 | 13.18 | 13.33 | 12.91 | 13.06 | 131,640 | -0.25(-1.88%) |
Nov 17, 2016 | 13.16 | 13.40 | 13.05 | 13.31 | 70,683 | +0.08(+0.60%) |
Nov 16, 2016 | 13.10 | 13.25 | 13.10 | 13.23 | 8,845 | +0.14(+1.07%) |
Nov 15, 2016 | 12.71 | 13.12 | 12.71 | 13.09 | 185,622 | +0.38(+2.99%) |
Nov 14, 2016 | 12.65 | 12.86 | 12.65 | 12.71 | 55,165 | +0.06(+0.47%) |
Nov 11, 2016 | 12.82 | 12.82 | 12.61 | 12.65 | 50,199 | -0.03(-0.24%) |
Nov 10, 2016 | 12.05 | 12.79 | 12.05 | 12.68 | 142,721 | +0.08(+0.63%) |
Nov 09, 2016 | 12.70 | 12.71 | 12.56 | 12.60 | 5,318 | -0.05(-0.40%) |
Nov 08, 2016 | 12.53 | 12.65 | 12.46 | 12.65 | 6,922 | +0.14(+1.12%) |
Nov 07, 2016 | 12.50 | 12.53 | 12.50 | 12.51 | 1,500 | +0.01(+0.08%) |
Nov 04, 2016 | 12.65 | 12.65 | 12.50 | 12.50 | 1,334 | +0.00(+0.00%) |
Nov 03, 2016 | 12.52 | 12.61 | 12.50 | 12.50 | 26,790 | +0.00(+0.00%) |
Nov 02, 2016 | 12.59 | 12.67 | 12.50 | 12.50 | 12,000 | -0.01(-0.08%) |