Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.40 | 14.46 | 14.27 | 14.46 | 1,452 | +0.03(+0.21%) |
Jan 30, 2017 | 14.55 | 14.55 | 14.27 | 14.43 | 1,561 | -0.07(-0.48%) |
Jan 27, 2017 | 14.25 | 14.60 | 14.25 | 14.50 | 39,596 | +0.00(+0.00%) |
Jan 26, 2017 | 14.60 | 14.60 | 14.34 | 14.50 | 5,980 | +0.03(+0.21%) |
Jan 25, 2017 | 14.60 | 14.60 | 14.47 | 14.47 | 4,350 | +0.02(+0.14%) |
Jan 24, 2017 | 14.45 | 14.60 | 14.37 | 14.45 | 6,700 | +0.07(+0.49%) |
Jan 23, 2017 | 14.59 | 14.59 | 14.25 | 14.38 | 8,312 | -0.22(-1.51%) |
Jan 20, 2017 | 14.68 | 14.69 | 14.50 | 14.60 | 3,431 | +0.20(+1.39%) |
Jan 19, 2017 | 14.74 | 14.74 | 14.33 | 14.40 | 2,870 | -0.24(-1.64%) |
Jan 18, 2017 | 14.65 | 14.70 | 14.30 | 14.64 | 3,208 | +0.12(+0.83%) |
Jan 17, 2017 | 14.87 | 14.87 | 14.50 | 14.52 | 2,338 | -0.47(-3.14%) |
Jan 16, 2017 | 14.95 | 14.99 | 14.95 | 14.99 | 200 | -0.01(-0.07%) |
Jan 13, 2017 | 15.10 | 15.10 | 14.70 | 15.00 | 8,411 | -0.12(-0.79%) |
Jan 12, 2017 | 15.50 | 15.52 | 15.10 | 15.12 | 3,609 | -0.08(-0.53%) |
Jan 11, 2017 | 15.35 | 15.39 | 15.20 | 15.20 | 4,730 | -0.07(-0.46%) |
Jan 10, 2017 | 15.31 | 15.35 | 15.25 | 15.27 | 3,526 | +0.04(+0.26%) |
Jan 09, 2017 | 14.87 | 15.23 | 14.80 | 15.23 | 9,944 | +0.37(+2.49%) |
Jan 06, 2017 | 14.72 | 14.86 | 14.72 | 14.86 | 4,314 | +0.15(+1.02%) |
Jan 05, 2017 | 14.85 | 14.87 | 14.71 | 14.71 | 1,614 | +0.13(+0.89%) |
Jan 04, 2017 | 14.49 | 14.89 | 14.46 | 14.58 | 26,284 | +0.08(+0.55%) |
Jan 03, 2017 | 14.50 | 14.50 | 14.49 | 14.50 | 1,206 | +0.00(+0.00%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.11(+0.76%) | |
Dec 29, 2016 | 14.37 | 14.40 | 14.32 | 14.39 | 3,202 | +0.47(+3.38%) |
Dec 28, 2016 | 14.07 | 14.07 | 13.92 | 13.92 | 1,294 | +0.04(+0.29%) |
Dec 23, 2016 | 13.88 | 13.88 | 13.88 | 0 | +0.11(+0.80%) | |
Dec 22, 2016 | 13.58 | 14.01 | 13.58 | 13.77 | 8,546 | -0.08(-0.58%) |
Dec 21, 2016 | 13.83 | 14.05 | 13.83 | 13.85 | 3,425 | +0.02(+0.14%) |
Dec 20, 2016 | 13.80 | 14.00 | 13.80 | 13.83 | 7,580 | +0.07(+0.51%) |
Dec 19, 2016 | 13.54 | 13.90 | 13.54 | 13.76 | 6,073 | -0.19(-1.36%) |
Dec 16, 2016 | 13.82 | 13.95 | 13.81 | 13.95 | 3,874 | +0.05(+0.36%) |
Dec 15, 2016 | 13.88 | 13.90 | 13.76 | 13.90 | 5,755 | +0.00(+0.00%) |
Dec 14, 2016 | 13.74 | 13.95 | 13.74 | 13.90 | 116,021 | +0.09(+0.65%) |
Dec 13, 2016 | 13.59 | 13.81 | 13.55 | 13.81 | 29,638 | +0.21(+1.54%) |
Dec 12, 2016 | 13.67 | 13.67 | 13.46 | 13.60 | 7,354 | +0.09(+0.67%) |
Dec 09, 2016 | 13.75 | 13.75 | 13.50 | 13.51 | 1,580 | +0.46(+3.52%) |
Dec 08, 2016 | 13.39 | 13.46 | 13.05 | 13.05 | 13,527 | -0.25(-1.88%) |
Dec 07, 2016 | 13.77 | 13.77 | 13.28 | 13.30 | 7,995 | -0.36(-2.64%) |
Dec 06, 2016 | 13.75 | 13.80 | 13.57 | 13.66 | 6,400 | -0.29(-2.08%) |
Dec 05, 2016 | 13.42 | 13.95 | 13.41 | 13.95 | 7,111 | +0.61(+4.57%) |
Dec 02, 2016 | 13.52 | 13.53 | 13.31 | 13.34 | 2,660 | -0.21(-1.55%) |
Dec 01, 2016 | 13.95 | 13.95 | 13.54 | 13.55 | 3,450 | -0.40(-2.87%) |
Nov 30, 2016 | 13.60 | 13.95 | 13.50 | 13.95 | 21,318 | +0.42(+3.10%) |
Nov 29, 2016 | 13.45 | 13.59 | 13.45 | 13.53 | 4,000 | -0.02(-0.15%) |
Nov 28, 2016 | 13.74 | 13.80 | 13.46 | 13.55 | 5,500 | -0.12(-0.88%) |
Nov 25, 2016 | 13.85 | 13.85 | 13.67 | 13.67 | 2,889 | -0.11(-0.80%) |
Nov 24, 2016 | 13.89 | 13.89 | 13.78 | 13.78 | 2,900 | +0.19(+1.40%) |
Nov 23, 2016 | 13.67 | 13.87 | 13.45 | 13.59 | 14,677 | +0.49(+3.74%) |
Nov 22, 2016 | 12.97 | 13.32 | 12.80 | 13.10 | 15,380 | +0.48(+3.80%) |
Nov 21, 2016 | 12.28 | 12.75 | 12.28 | 12.62 | 5,430 | +0.37(+3.02%) |
Nov 18, 2016 | 12.48 | 12.48 | 12.25 | 12.25 | 11,264 | +0.09(+0.74%) |
Nov 17, 2016 | 12.42 | 12.42 | 12.16 | 12.16 | 17,748 | -0.24(-1.94%) |
Nov 16, 2016 | 12.59 | 12.68 | 12.36 | 12.40 | 12,023 | -0.35(-2.75%) |
Nov 15, 2016 | 12.80 | 12.85 | 12.72 | 12.75 | 7,668 | -0.11(-0.86%) |
Nov 14, 2016 | 12.89 | 12.89 | 12.74 | 12.86 | 7,009 | -0.03(-0.23%) |
Nov 11, 2016 | 12.68 | 12.89 | 12.68 | 12.89 | 2,222 | +0.22(+1.74%) |
Nov 10, 2016 | 12.89 | 12.89 | 12.67 | 12.67 | 5,492 | +0.05(+0.40%) |
Nov 09, 2016 | 12.82 | 12.86 | 12.55 | 12.62 | 4,073 | -0.03(-0.24%) |
Nov 08, 2016 | 12.55 | 12.65 | 12.55 | 12.65 | 2,318 | +0.25(+2.02%) |
Nov 07, 2016 | 12.83 | 12.83 | 12.40 | 12.40 | 2,733 | -0.02(-0.16%) |
Nov 04, 2016 | 12.43 | 12.43 | 12.40 | 12.42 | 3,800 | +0.05(+0.40%) |
Nov 03, 2016 | 12.36 | 12.47 | 12.36 | 12.37 | 6,490 | -0.09(-0.72%) |
Nov 02, 2016 | 12.36 | 12.83 | 12.36 | 12.46 | 6,829 | +0.06(+0.48%) |