Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.85 | 15.00 | 14.65 | 14.95 | 23,872 | +0.10(+0.67%) |
Jan 30, 2017 | 14.65 | 15.00 | 14.30 | 14.85 | 43,579 | -0.05(-0.34%) |
Jan 27, 2017 | 14.95 | 15.00 | 14.65 | 14.90 | 28,862 | -0.10(-0.67%) |
Jan 26, 2017 | 15.30 | 15.30 | 14.75 | 15.00 | 52,736 | -0.35(-2.28%) |
Jan 25, 2017 | 15.15 | 15.40 | 15.05 | 15.35 | 54,283 | +0.20(+1.32%) |
Jan 24, 2017 | 14.91 | 15.20 | 14.91 | 15.15 | 63,114 | +0.30(+2.02%) |
Jan 23, 2017 | 14.30 | 14.95 | 14.25 | 14.85 | 28,772 | +0.55(+3.85%) |
Jan 20, 2017 | 14.30 | 14.60 | 14.30 | 14.30 | 72,952 | +0.00(+0.00%) |
Jan 19, 2017 | 14.50 | 14.70 | 14.15 | 14.30 | 18,302 | -0.20(-1.38%) |
Jan 18, 2017 | 14.45 | 14.55 | 14.15 | 14.50 | 27,177 | +0.00(+0.00%) |
Jan 17, 2017 | 14.75 | 14.75 | 14.44 | 14.50 | 11,515 | -0.40(-2.68%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.50(+3.47%) | |
Jan 12, 2017 | 14.80 | 14.85 | 14.30 | 14.40 | 17,106 | -0.50(-3.36%) |
Jan 11, 2017 | 14.95 | 15.25 | 14.80 | 14.90 | 12,754 | +0.00(+0.00%) |
Jan 10, 2017 | 14.70 | 14.90 | 14.46 | 14.90 | 16,708 | +0.30(+2.05%) |
Jan 09, 2017 | 15.00 | 15.10 | 14.60 | 14.60 | 15,111 | -0.50(-3.31%) |
Jan 06, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 26,346 | -0.30(-1.95%) |
Jan 05, 2017 | 15.50 | 15.50 | 15.20 | 15.40 | 21,580 | -0.10(-0.65%) |
Jan 04, 2017 | 15.40 | 15.50 | 15.35 | 15.50 | 29,464 | +0.15(+0.98%) |
Jan 03, 2017 | 15.20 | 15.35 | 14.86 | 15.35 | 46,685 | -0.35(-2.23%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.64%) | |
Dec 29, 2016 | 15.60 | 15.75 | 15.05 | 15.60 | 35,691 | -0.25(-1.58%) |
Dec 28, 2016 | 15.65 | 16.00 | 15.65 | 15.85 | 42,101 | +0.05(+0.32%) |
Dec 27, 2016 | 15.75 | 15.95 | 15.65 | 15.80 | 17,255 | -0.10(-0.63%) |
Dec 23, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.10(+0.63%) | |
Dec 22, 2016 | 15.75 | 15.95 | 15.55 | 15.80 | 23,737 | +0.35(+2.27%) |
Dec 21, 2016 | 15.85 | 15.85 | 15.20 | 15.45 | 28,059 | -0.40(-2.52%) |
Dec 20, 2016 | 15.95 | 15.95 | 15.40 | 15.85 | 23,672 | -0.05(-0.31%) |
Dec 19, 2016 | 15.90 | 15.95 | 15.25 | 15.90 | 34,689 | +0.05(+0.32%) |
Dec 16, 2016 | 14.65 | 15.95 | 14.65 | 15.85 | 84,143 | +1.20(+8.19%) |
Dec 15, 2016 | 14.70 | 14.95 | 14.60 | 14.65 | 59,054 | -0.10(-0.68%) |
Dec 14, 2016 | 15.30 | 15.40 | 14.70 | 14.75 | 38,926 | -0.65(-4.22%) |
Dec 13, 2016 | 15.30 | 15.43 | 15.30 | 15.40 | 42,744 | -0.05(-0.32%) |
Dec 12, 2016 | 15.55 | 15.80 | 15.35 | 15.45 | 54,666 | -0.35(-2.22%) |
Dec 09, 2016 | 16.00 | 16.00 | 15.75 | 15.80 | 47,000 | -0.15(-0.94%) |
Dec 08, 2016 | 15.70 | 16.00 | 15.70 | 15.95 | 40,567 | +0.05(+0.31%) |
Dec 07, 2016 | 15.80 | 16.10 | 15.65 | 15.90 | 29,812 | +0.00(+0.00%) |
Dec 06, 2016 | 15.80 | 16.02 | 15.30 | 15.90 | 27,023 | +0.30(+1.92%) |
Dec 05, 2016 | 14.95 | 15.70 | 14.95 | 15.60 | 33,472 | +0.80(+5.41%) |
Dec 02, 2016 | 16.10 | 16.10 | 14.75 | 14.80 | 68,746 | -1.25(-7.79%) |
Dec 01, 2016 | 16.25 | 16.25 | 15.90 | 16.05 | 63,413 | -0.25(-1.53%) |
Nov 30, 2016 | 16.40 | 16.75 | 14.61 | 16.30 | 27,657 | +0.00(+0.00%) |
Nov 29, 2016 | 16.45 | 16.45 | 16.10 | 16.30 | 29,270 | -0.10(-0.61%) |
Nov 28, 2016 | 16.30 | 16.60 | 16.00 | 16.40 | 45,490 | +0.00(+0.00%) |
Nov 25, 2016 | 15.80 | 16.40 | 15.70 | 16.40 | 33,867 | +0.45(+2.82%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.55(+3.57%) | |
Nov 22, 2016 | 15.15 | 15.80 | 15.00 | 15.40 | 47,066 | +0.25(+1.65%) |
Nov 21, 2016 | 15.05 | 15.15 | 14.80 | 15.15 | 22,916 | +0.10(+0.66%) |
Nov 18, 2016 | 14.90 | 15.05 | 14.85 | 15.05 | 43,145 | +0.10(+0.67%) |
Nov 17, 2016 | 15.00 | 15.25 | 14.65 | 14.95 | 23,558 | -0.05(-0.33%) |
Nov 16, 2016 | 15.35 | 15.60 | 14.75 | 15.00 | 97,118 | -0.35(-2.28%) |
Nov 15, 2016 | 14.20 | 15.55 | 14.15 | 15.35 | 40,757 | +1.20(+8.48%) |
Nov 14, 2016 | 14.25 | 14.40 | 14.00 | 14.15 | 69,320 | +0.00(+0.00%) |
Nov 11, 2016 | 14.05 | 14.35 | 14.00 | 14.15 | 87,534 | +0.10(+0.71%) |
Nov 10, 2016 | 14.00 | 14.50 | 13.40 | 14.05 | 187,090 | +0.05(+0.36%) |
Nov 09, 2016 | 13.35 | 14.00 | 12.70 | 14.00 | 44,834 | +0.60(+4.48%) |
Nov 08, 2016 | 13.15 | 13.85 | 13.15 | 13.40 | 79,170 | +0.15(+1.13%) |
Nov 07, 2016 | 13.35 | 13.45 | 13.00 | 13.25 | 88,193 | +0.20(+1.53%) |
Nov 04, 2016 | 12.95 | 13.20 | 12.80 | 13.05 | 52,578 | +0.50(+3.98%) |
Nov 03, 2016 | 13.00 | 13.45 | 12.50 | 12.55 | 26,791 | -0.45(-3.46%) |
Nov 02, 2016 | 13.20 | 13.28 | 12.80 | 13.00 | 68,197 | -0.25(-1.89%) |