Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.86 | 14.00 | 13.60 | 13.88 | 75,371 | +0.02(+0.14%) |
Jan 30, 2017 | 13.51 | 13.98 | 13.34 | 13.86 | 88,419 | +0.21(+1.54%) |
Jan 27, 2017 | 13.60 | 13.75 | 13.27 | 13.65 | 86,709 | +0.18(+1.34%) |
Jan 26, 2017 | 14.04 | 14.14 | 13.44 | 13.47 | 64,192 | -0.62(-4.40%) |
Jan 25, 2017 | 13.83 | 14.29 | 13.79 | 14.09 | 123,725 | +0.41(+3.00%) |
Jan 24, 2017 | 13.68 | 13.99 | 13.51 | 13.68 | 81,963 | +0.07(+0.51%) |
Jan 23, 2017 | 14.17 | 14.34 | 13.49 | 13.61 | 76,176 | -0.60(-4.22%) |
Jan 20, 2017 | 13.84 | 14.25 | 13.82 | 14.21 | 78,952 | +0.37(+2.67%) |
Jan 19, 2017 | 14.12 | 14.21 | 13.57 | 13.84 | 77,608 | -0.22(-1.56%) |
Jan 18, 2017 | 14.20 | 14.20 | 13.79 | 14.06 | 75,298 | -0.14(-0.99%) |
Jan 17, 2017 | 14.17 | 14.33 | 14.12 | 14.20 | 135,645 | +0.09(+0.64%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.13(-0.91%) | |
Jan 12, 2017 | 14.30 | 14.31 | 14.04 | 14.24 | 55,419 | -0.17(-1.18%) |
Jan 11, 2017 | 14.51 | 14.75 | 14.18 | 14.41 | 108,472 | -0.18(-1.23%) |
Jan 10, 2017 | 14.59 | 14.91 | 14.41 | 14.59 | 86,290 | +0.14(+0.97%) |
Jan 09, 2017 | 14.90 | 14.90 | 14.30 | 14.45 | 169,657 | -0.75(-4.93%) |
Jan 06, 2017 | 15.50 | 15.50 | 15.08 | 15.20 | 39,164 | -0.17(-1.11%) |
Jan 05, 2017 | 16.15 | 16.15 | 15.08 | 15.37 | 210,672 | -0.88(-5.42%) |
Jan 04, 2017 | 15.78 | 16.29 | 15.74 | 16.25 | 70,196 | +0.52(+3.31%) |
Jan 03, 2017 | 15.72 | 15.77 | 15.30 | 15.73 | 77,987 | +0.22(+1.42%) |
Dec 30, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.29(-1.84%) | |
Dec 29, 2016 | 15.74 | 15.91 | 15.50 | 15.80 | 52,732 | +0.12(+0.77%) |
Dec 28, 2016 | 15.58 | 15.70 | 15.28 | 15.68 | 65,109 | +0.17(+1.10%) |
Dec 27, 2016 | 15.43 | 15.81 | 15.43 | 15.51 | 40,207 | +0.05(+0.32%) |
Dec 23, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.23(+1.51%) | |
Dec 22, 2016 | 15.58 | 16.00 | 15.08 | 15.23 | 225,260 | -1.40(-8.42%) |
Dec 21, 2016 | 17.13 | 17.13 | 16.61 | 16.63 | 64,973 | -0.52(-3.03%) |
Dec 20, 2016 | 17.14 | 17.41 | 17.09 | 17.15 | 86,440 | -0.01(-0.06%) |
Dec 19, 2016 | 17.29 | 17.40 | 16.99 | 17.16 | 107,636 | +0.00(+0.00%) |
Dec 16, 2016 | 17.30 | 17.30 | 17.01 | 17.16 | 293,156 | -0.06(-0.35%) |
Dec 15, 2016 | 16.30 | 17.31 | 16.29 | 17.22 | 133,652 | +1.06(+6.56%) |
Dec 14, 2016 | 16.42 | 16.46 | 16.06 | 16.16 | 60,088 | -0.28(-1.70%) |
Dec 13, 2016 | 16.55 | 16.58 | 16.22 | 16.44 | 85,377 | +0.00(+0.00%) |
Dec 12, 2016 | 16.44 | 16.54 | 16.13 | 16.44 | 93,508 | -0.01(-0.06%) |
Dec 09, 2016 | 16.36 | 16.56 | 15.51 | 16.45 | 63,625 | +0.03(+0.18%) |
Dec 08, 2016 | 15.85 | 16.44 | 15.79 | 16.42 | 84,395 | +0.57(+3.60%) |
Dec 07, 2016 | 15.75 | 15.92 | 15.75 | 15.85 | 54,929 | +0.07(+0.44%) |
Dec 06, 2016 | 15.70 | 15.91 | 15.41 | 15.78 | 67,766 | +0.15(+0.96%) |
Dec 05, 2016 | 15.32 | 15.66 | 15.32 | 15.63 | 88,519 | +0.44(+2.90%) |
Dec 02, 2016 | 15.06 | 15.30 | 15.05 | 15.19 | 59,128 | +0.12(+0.80%) |
Dec 01, 2016 | 14.67 | 15.19 | 14.67 | 15.07 | 81,117 | +0.38(+2.59%) |
Nov 30, 2016 | 15.20 | 15.26 | 14.55 | 14.69 | 72,211 | -0.42(-2.78%) |
Nov 29, 2016 | 15.45 | 15.55 | 15.03 | 15.11 | 90,614 | -0.29(-1.88%) |
Nov 28, 2016 | 15.31 | 15.41 | 14.85 | 15.40 | 105,433 | +0.06(+0.39%) |
Nov 25, 2016 | 15.02 | 15.47 | 14.29 | 15.34 | 72,760 | +0.34(+2.27%) |
Nov 23, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.06(-0.40%) | |
Nov 22, 2016 | 14.08 | 15.10 | 14.05 | 15.06 | 441,766 | +1.03(+7.34%) |
Nov 21, 2016 | 14.10 | 14.25 | 13.90 | 14.03 | 199,114 | +0.08(+0.57%) |
Nov 18, 2016 | 13.93 | 14.15 | 13.37 | 13.95 | 112,234 | -0.09(-0.64%) |
Nov 17, 2016 | 13.82 | 14.05 | 13.67 | 14.04 | 97,644 | +0.29(+2.11%) |
Nov 16, 2016 | 13.42 | 13.75 | 13.42 | 13.75 | 109,438 | +0.21(+1.55%) |
Nov 15, 2016 | 13.65 | 13.69 | 13.41 | 13.54 | 143,272 | +0.03(+0.22%) |
Nov 14, 2016 | 13.50 | 13.71 | 13.39 | 13.51 | 163,873 | +0.17(+1.27%) |
Nov 11, 2016 | 12.95 | 13.41 | 12.80 | 13.34 | 164,124 | +0.46(+3.57%) |
Nov 10, 2016 | 12.50 | 12.96 | 12.43 | 12.88 | 195,298 | +0.47(+3.79%) |
Nov 09, 2016 | 12.04 | 12.44 | 11.88 | 12.41 | 147,898 | +0.25(+2.06%) |
Nov 08, 2016 | 12.21 | 12.25 | 11.95 | 12.16 | 98,630 | -0.03(-0.25%) |
Nov 07, 2016 | 11.85 | 12.24 | 11.67 | 12.19 | 68,908 | +0.53(+4.55%) |
Nov 04, 2016 | 11.86 | 11.87 | 11.49 | 11.66 | 129,243 | -0.09(-0.77%) |
Nov 03, 2016 | 12.41 | 12.41 | 11.75 | 11.75 | 59,845 | -0.62(-5.01%) |
Nov 02, 2016 | 12.00 | 12.78 | 12.00 | 12.37 | 84,270 | +0.39(+3.26%) |